Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.53	45.73	45.10	45.49	8,679,008	-0.04(-0.08%)
Nov 29, 2006	45.67	45.77	45.32	45.53	5,671,211	-0.10(-0.22%)
Nov 28, 2006	45.44	45.73	45.27	45.63	6,761,799	+0.06(+0.14%)
Nov 27, 2006	46.25	46.41	45.41	45.57	7,870,974	-0.84(-1.80%)
Nov 24, 2006	46.13	46.43	46.13	46.41	2,168,396	+0.01(+0.02%)
Nov 22, 2006	46.02	46.41	45.98	46.40	4,706,217	+0.37(+0.81%)
Nov 21, 2006	46.02	46.39	45.90	46.03	4,618,444	-0.13(-0.29%)
Nov 20, 2006	46.36	46.37	45.98	46.16	5,336,768	-0.20(-0.43%)
Nov 17, 2006	46.15	46.41	46.05	46.36	6,252,712	+0.21(+0.45%)
Nov 16, 2006	46.13	46.25	45.93	46.15	6,719,074	+0.07(+0.15%)
Nov 15, 2006	45.94	46.20	45.93	46.08	5,758,210	+0.11(+0.24%)
Nov 14, 2006	45.66	46.04	45.55	45.97	7,106,827	+0.29(+0.63%)
Nov 13, 2006	45.62	45.76	45.58	45.69	6,516,807	+0.09(+0.19%)
Nov 10, 2006	45.64	45.67	45.45	45.60	4,634,966	-0.04(-0.08%)
Nov 09, 2006	45.75	45.81	45.51	45.64	7,171,883	-0.12(-0.27%)
Nov 08, 2006	45.44	46.10	45.40	45.76	10,146,378	+0.48(+1.06%)
Nov 07, 2006	45.09	45.44	45.06	45.28	5,931,563	+0.22(+0.50%)
Nov 06, 2006	44.39	45.12	44.36	45.06	6,834,341	+0.85(+1.93%)
Nov 03, 2006	44.55	44.70	44.16	44.21	4,368,418	-0.31(-0.70%)
Nov 02, 2006	44.59	44.59	44.31	44.52	4,954,694	-0.15(-0.33%)
Nov 01, 2006	44.93	45.13	44.62	44.66	10,654,949	-0.12(-0.28%)
Oct 31, 2006	44.40	44.79	44.52	44.79	7,251,912	+0.39(+0.87%)
Oct 30, 2006	44.38	44.53	44.34	44.40	5,043,759	+0.03(+0.07%)
Oct 27, 2006	44.75	44.78	44.23	44.37	6,804,395	-0.43(-0.95%)
Oct 26, 2006	44.05	44.92	44.04	44.79	7,465,666	+0.74(+1.69%)
Oct 25, 2006	43.93	44.23	43.93	44.05	9,123,427	+0.12(+0.28%)
Oct 24, 2006	43.89	44.24	43.79	43.93	11,321,512	+0.04(+0.09%)
Oct 23, 2006	44.75	45.20	43.60	43.89	25,025,822	-1.08(-2.39%)
Oct 20, 2006	45.09	45.12	44.69	44.96	6,111,112	+0.05(+0.12%)
Oct 19, 2006	44.88	45.02	44.61	44.91	6,207,147	+0.03(+0.07%)
Oct 18, 2006	45.10	45.27	44.70	44.88	8,739,934	-0.13(-0.29%)
Oct 17, 2006	44.65	45.06	44.52	45.01	7,209,703	+0.36(+0.80%)
Oct 16, 2006	44.92	44.93	44.65	44.65	5,290,428	-0.29(-0.65%)
Oct 13, 2006	44.86	44.95	44.65	44.95	8,884,760	+0.10(+0.22%)
Oct 12, 2006	44.59	44.90	44.48	44.85	8,137,006	+0.34(+0.77%)
Oct 11, 2006	44.62	44.72	44.23	44.51	9,486,784	-0.16(-0.36%)
Oct 10, 2006	44.00	44.67	43.96	44.67	15,538,779	+0.88(+2.02%)
Oct 09, 2006	43.73	43.90	43.49	43.79	5,310,694	-0.05(-0.12%)
Oct 06, 2006	43.58	43.85	43.53	43.84	5,327,861	-0.05(-0.11%)
Oct 05, 2006	43.60	43.89	43.48	43.89	4,049,722	+0.07(+0.16%)
Oct 04, 2006	43.38	43.86	43.12	43.82	6,781,935	+0.44(+1.02%)
Oct 03, 2006	42.76	43.38	42.76	43.38	7,359,434	+0.63(+1.47%)
Oct 02, 2006	43.45	43.45	42.61	42.75	6,594,642	-0.70(-1.60%)
Sep 29, 2006	43.23	43.46	43.04	43.45	6,414,964	+0.07(+0.16%)
Sep 28, 2006	43.29	43.53	43.09	43.38	5,542,132	-0.03(-0.07%)
Sep 27, 2006	43.26	43.42	42.98	43.41	8,339,918	+0.05(+0.13%)
Sep 26, 2006	42.49	43.47	42.35	43.35	12,240,296	+0.79(+1.86%)
Sep 25, 2006	42.21	42.73	41.73	42.56	8,091,054	+0.64(+1.53%)
Sep 22, 2006	41.93	42.21	41.83	41.92	3,553,800	-0.10(-0.24%)
Sep 21, 2006	41.93	42.66	41.84	42.02	10,045,309	-0.02(-0.04%)
Sep 20, 2006	41.59	42.10	41.45	42.04	5,455,908	+0.66(+1.59%)
Sep 19, 2006	41.38	41.52	41.21	41.38	4,598,953	-0.06(-0.15%)
Sep 18, 2006	41.63	41.70	41.23	41.44	3,925,548	-0.20(-0.48%)
Sep 15, 2006	41.74	41.83	41.43	41.64	8,381,481	+0.21(+0.50%)
Sep 14, 2006	41.39	41.56	41.25	41.43	4,312,268	+0.05(+0.13%)
Sep 13, 2006	40.82	41.47	40.75	41.38	5,660,498	+0.62(+1.52%)
Sep 12, 2006	40.73	40.93	40.60	40.76	5,088,678	+0.10(+0.25%)
Sep 11, 2006	40.67	40.77	40.56	40.66	6,646,015	-0.11(-0.27%)
Sep 08, 2006	39.91	40.96	39.89	40.77	7,559,378	+0.25(+0.61%)
Sep 07, 2006	40.35	40.82	40.34	40.52	5,622,290	-0.02(-0.04%)
Sep 06, 2006	40.60	40.70	40.47	40.53	4,867,824	-0.26(-0.63%)
Sep 05, 2006	40.40	40.95	40.36	40.79	4,374,872	+0.08(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.