Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.18	45.28	44.99	45.15	12,263,859	+0.19(+0.43%)
Nov 29, 2006	44.87	44.98	44.71	44.96	7,771,715	+0.50(+1.14%)
Nov 28, 2006	44.12	44.47	44.11	44.45	8,614,915	+0.39(+0.89%)
Nov 27, 2006	44.53	44.56	44.02	44.06	7,432,189	-0.37(-0.83%)
Nov 24, 2006	44.52	44.67	44.43	44.43	5,362,139	-0.24(-0.53%)
Nov 22, 2006	44.60	44.69	44.49	44.67	7,933,937	+0.43(+0.97%)
Nov 21, 2006	44.12	44.27	44.05	44.24	5,281,750	+0.22(+0.50%)
Nov 20, 2006	43.96	44.09	43.90	44.02	6,311,881	-0.34(-0.76%)
Nov 17, 2006	44.01	44.35	43.91	44.35	5,369,199	-0.13(-0.29%)
Nov 16, 2006	44.51	44.53	44.36	44.49	5,538,801	-0.09(-0.21%)
Nov 15, 2006	44.31	44.65	44.25	44.58	4,509,954	-0.01(-0.03%)
Nov 14, 2006	44.52	44.62	44.17	44.59	11,074,234	+0.49(+1.10%)
Nov 13, 2006	44.17	44.26	44.07	44.11	6,521,919	-0.28(-0.63%)
Nov 10, 2006	44.40	44.44	44.28	44.39	6,605,035	+0.17(+0.39%)
Nov 09, 2006	44.26	44.44	44.14	44.21	6,047,288	-0.22(-0.50%)
Nov 08, 2006	44.19	44.50	44.09	44.44	5,788,151	+0.01(+0.03%)
Nov 07, 2006	44.50	44.73	44.37	44.42	9,636,221	+0.05(+0.11%)
Nov 06, 2006	44.02	44.39	43.94	44.37	8,983,484	+0.65(+1.48%)
Nov 03, 2006	43.91	43.94	43.67	43.73	5,202,484	-0.17(-0.38%)
Nov 02, 2006	43.74	43.92	43.70	43.89	5,913,949	+0.14(+0.33%)
Nov 01, 2006	44.20	44.24	43.66	43.75	8,952,516	-0.06(-0.13%)
Oct 31, 2006	43.74	43.92	43.68	43.81	4,465,347	+0.02(+0.06%)
Oct 30, 2006	43.74	43.88	43.65	43.78	3,632,737	-0.09(-0.21%)
Oct 27, 2006	44.06	44.10	43.81	43.87	9,573,002	-0.31(-0.69%)
Oct 26, 2006	44.07	44.23	43.88	44.18	9,397,302	+0.34(+0.77%)
Oct 25, 2006	43.59	43.91	43.55	43.84	5,347,056	+0.31(+0.70%)
Oct 24, 2006	43.40	43.59	43.35	43.54	5,589,666	+0.01(+0.01%)
Oct 23, 2006	43.21	43.58	43.16	43.53	3,564,543	+0.04(+0.09%)
Oct 20, 2006	43.49	43.53	43.25	43.49	6,085,477	+0.14(+0.32%)
Oct 19, 2006	43.18	43.43	43.13	43.36	7,587,511	+0.32(+0.75%)
Oct 18, 2006	43.12	43.20	42.88	43.03	5,703,109	+0.11(+0.25%)
Oct 17, 2006	43.00	43.00	42.72	42.93	3,726,444	-0.27(-0.62%)
Oct 16, 2006	43.14	43.22	43.05	43.20	6,058,360	+0.16(+0.38%)
Oct 13, 2006	42.93	43.06	42.80	43.03	3,684,244	+0.06(+0.14%)
Oct 12, 2006	42.65	43.01	42.65	42.97	5,548,429	+0.47(+1.10%)
Oct 11, 2006	42.46	42.75	42.35	42.50	3,488,647	-0.03(-0.07%)
Oct 10, 2006	42.58	42.62	42.39	42.53	3,983,816	+0.06(+0.15%)
Oct 09, 2006	42.35	42.52	42.29	42.47	2,682,353	+0.02(+0.04%)
Oct 06, 2006	42.55	42.63	42.33	42.45	7,585,746	-0.38(-0.89%)
Oct 05, 2006	42.80	42.87	42.45	42.83	9,891,989	+0.02(+0.06%)
Oct 04, 2006	42.27	42.83	42.24	42.81	9,071,575	+0.43(+1.01%)
Oct 03, 2006	42.24	42.52	42.14	42.38	6,440,247	+0.04(+0.09%)
Oct 02, 2006	42.41	42.61	42.32	42.34	7,011,633	+0.12(+0.28%)
Sep 29, 2006	42.29	42.32	42.17	42.22	10,306,128	-0.07(-0.18%)
Sep 28, 2006	42.30	42.38	42.14	42.30	5,628,818	+0.10(+0.24%)
Sep 27, 2006	42.07	42.25	42.05	42.20	5,294,426	+0.32(+0.76%)
Sep 26, 2006	41.63	41.94	41.63	41.88	6,493,518	+0.05(+0.12%)
Sep 25, 2006	41.76	41.91	41.29	41.83	9,907,554	+0.17(+0.42%)
Sep 22, 2006	41.95	41.95	41.58	41.66	4,308,581	-0.21(-0.49%)
Sep 21, 2006	42.05	42.07	41.77	41.86	5,230,083	+0.10(+0.24%)
Sep 20, 2006	41.69	41.91	41.66	41.76	4,735,716	+0.41(+0.98%)
Sep 19, 2006	41.69	41.72	41.13	41.36	4,783,693	-0.39(-0.93%)
Sep 18, 2006	41.68	41.82	41.47	41.74	5,197,671	+0.22(+0.53%)
Sep 15, 2006	41.77	41.79	41.46	41.53	5,141,511	-0.13(-0.31%)
Sep 14, 2006	41.68	41.73	41.58	41.66	3,713,768	+0.06(+0.13%)
Sep 13, 2006	41.51	41.72	41.43	41.60	3,579,787	-0.08(-0.19%)
Sep 12, 2006	41.37	41.74	41.29	41.68	6,077,454	+0.47(+1.15%)
Sep 11, 2006	41.22	41.38	41.00	41.21	5,818,798	-0.25(-0.60%)
Sep 08, 2006	41.43	41.54	41.36	41.46	3,578,663	-0.01(-0.01%)
Sep 07, 2006	41.51	41.71	41.36	41.46	5,667,167	-0.49(-1.16%)
Sep 06, 2006	42.18	42.19	41.90	41.95	5,574,583	-0.65(-1.54%)
Sep 05, 2006	42.62	42.70	42.45	42.60	5,428,568	+0.16(+0.38%)

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.