Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.20	45.29	45.01	45.17	12,259,823	+0.19(+0.43%)
Nov 29, 2006	44.89	44.99	44.72	44.97	7,769,158	+0.50(+1.14%)
Nov 28, 2006	44.14	44.49	44.13	44.47	8,612,080	+0.39(+0.89%)
Nov 27, 2006	44.54	44.58	44.03	44.08	7,429,743	-0.37(-0.83%)
Nov 24, 2006	44.53	44.68	44.44	44.44	5,360,374	-0.24(-0.53%)
Nov 22, 2006	44.61	44.70	44.51	44.68	7,931,326	+0.43(+0.97%)
Nov 21, 2006	44.13	44.29	44.06	44.25	5,280,012	+0.22(+0.50%)
Nov 20, 2006	43.98	44.10	43.91	44.03	6,309,804	-0.34(-0.76%)
Nov 17, 2006	44.03	44.37	43.92	44.37	5,367,432	-0.13(-0.29%)
Nov 16, 2006	44.53	44.54	44.38	44.50	5,536,979	-0.09(-0.21%)
Nov 15, 2006	44.33	44.66	44.26	44.59	4,508,469	-0.01(-0.03%)
Nov 14, 2006	44.54	44.63	44.19	44.61	11,070,589	+0.49(+1.10%)
Nov 13, 2006	44.19	44.28	44.08	44.12	6,519,773	-0.28(-0.63%)
Nov 10, 2006	44.42	44.45	44.29	44.40	6,602,862	+0.17(+0.39%)
Nov 09, 2006	44.27	44.45	44.16	44.23	6,045,298	-0.22(-0.50%)
Nov 08, 2006	44.20	44.51	44.11	44.45	5,786,246	+0.01(+0.03%)
Nov 07, 2006	44.51	44.74	44.38	44.44	9,633,050	+0.05(+0.11%)
Nov 06, 2006	44.04	44.40	43.96	44.39	8,980,528	+0.65(+1.48%)
Nov 03, 2006	43.92	43.95	43.68	43.74	5,200,772	-0.17(-0.38%)
Nov 02, 2006	43.76	43.93	43.71	43.91	5,912,003	+0.14(+0.33%)
Nov 01, 2006	44.21	44.26	43.68	43.76	8,949,570	-0.06(-0.13%)
Oct 31, 2006	43.75	43.94	43.69	43.82	4,463,877	+0.03(+0.06%)
Oct 30, 2006	43.75	43.90	43.66	43.80	3,631,542	-0.09(-0.21%)
Oct 27, 2006	44.08	44.11	43.83	43.89	9,569,851	-0.31(-0.69%)
Oct 26, 2006	44.09	44.24	43.90	44.19	9,394,209	+0.34(+0.77%)
Oct 25, 2006	43.61	43.92	43.57	43.86	5,345,296	+0.31(+0.70%)
Oct 24, 2006	43.42	43.61	43.37	43.55	5,587,827	+0.01(+0.01%)
Oct 23, 2006	43.23	43.60	43.17	43.55	3,563,370	+0.04(+0.09%)
Oct 20, 2006	43.51	43.54	43.26	43.51	6,083,474	+0.14(+0.32%)
Oct 19, 2006	43.19	43.45	43.15	43.37	7,585,014	+0.32(+0.75%)
Oct 18, 2006	43.13	43.21	42.89	43.05	5,701,232	+0.11(+0.25%)
Oct 17, 2006	43.01	43.02	42.74	42.94	3,725,218	-0.27(-0.62%)
Oct 16, 2006	43.15	43.23	43.07	43.21	6,056,366	+0.16(+0.38%)
Oct 13, 2006	42.94	43.08	42.82	43.05	3,683,031	+0.06(+0.14%)
Oct 12, 2006	42.66	43.03	42.66	42.99	5,546,603	+0.47(+1.10%)
Oct 11, 2006	42.47	42.77	42.37	42.52	3,487,499	-0.03(-0.07%)
Oct 10, 2006	42.60	42.63	42.40	42.55	3,982,505	+0.06(+0.15%)
Oct 09, 2006	42.37	42.53	42.31	42.49	2,681,470	+0.02(+0.04%)
Oct 06, 2006	42.56	42.65	42.34	42.47	7,583,250	-0.38(-0.89%)
Oct 05, 2006	42.81	42.89	42.47	42.85	9,888,734	+0.02(+0.06%)
Oct 04, 2006	42.29	42.84	42.25	42.82	9,068,589	+0.43(+1.01%)
Oct 03, 2006	42.25	42.53	42.15	42.39	6,438,127	+0.04(+0.09%)
Oct 02, 2006	42.42	42.62	42.33	42.36	7,009,325	+0.12(+0.28%)
Sep 29, 2006	42.30	42.33	42.18	42.24	10,302,736	-0.07(-0.18%)
Sep 28, 2006	42.31	42.39	42.16	42.31	5,626,965	+0.10(+0.24%)
Sep 27, 2006	42.08	42.26	42.07	42.21	5,292,684	+0.32(+0.76%)
Sep 26, 2006	41.64	41.96	41.64	41.89	6,491,381	+0.05(+0.12%)
Sep 25, 2006	41.77	41.92	41.30	41.84	9,904,293	+0.17(+0.42%)
Sep 22, 2006	41.96	41.96	41.59	41.67	4,307,163	-0.21(-0.49%)
Sep 21, 2006	42.06	42.09	41.79	41.88	5,228,362	+0.10(+0.24%)
Sep 20, 2006	41.71	41.92	41.68	41.78	4,734,158	+0.41(+0.98%)
Sep 19, 2006	41.71	41.74	41.15	41.37	4,782,118	-0.39(-0.93%)
Sep 18, 2006	41.69	41.83	41.48	41.76	5,195,960	+0.22(+0.53%)
Sep 15, 2006	41.79	41.80	41.47	41.54	5,139,819	-0.13(-0.31%)
Sep 14, 2006	41.69	41.74	41.59	41.67	3,712,546	+0.06(+0.13%)
Sep 13, 2006	41.52	41.74	41.45	41.61	3,578,608	-0.08(-0.19%)
Sep 12, 2006	41.38	41.75	41.30	41.69	6,075,454	+0.47(+1.15%)
Sep 11, 2006	41.23	41.40	41.01	41.22	5,816,883	-0.25(-0.60%)
Sep 08, 2006	41.45	41.56	41.37	41.47	3,577,486	-0.01(-0.02%)
Sep 07, 2006	41.52	41.72	41.37	41.48	5,665,302	-0.49(-1.16%)
Sep 06, 2006	42.19	42.20	41.91	41.96	5,572,749	-0.65(-1.54%)
Sep 05, 2006	42.63	42.72	42.47	42.62	5,426,781	+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.