Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.74	47.90	47.14	47.48	220,000	-0.34(-0.71%)
Nov 29, 2006	47.29	47.90	47.11	47.82	316,596	+0.81(+1.72%)
Nov 28, 2006	46.81	47.15	46.79	47.01	234,080	+0.18(+0.38%)
Nov 27, 2006	47.90	48.02	46.79	46.83	433,985	-1.25(-2.60%)
Nov 24, 2006	47.76	48.13	47.70	48.08	46,526	+0.04(+0.08%)
Nov 22, 2006	48.28	48.30	47.84	48.04	198,927	-0.10(-0.21%)
Nov 21, 2006	48.50	48.51	47.96	48.14	229,809	-0.24(-0.50%)
Nov 20, 2006	47.99	48.42	47.79	48.38	248,498	+0.28(+0.58%)
Nov 17, 2006	48.60	48.60	48.02	48.10	418,692	-0.46(-0.95%)
Nov 16, 2006	48.04	48.67	47.91	48.56	378,353	+0.72(+1.51%)
Nov 15, 2006	47.49	48.00	47.39	47.84	383,951	+0.34(+0.72%)
Nov 14, 2006	46.94	47.51	46.55	47.50	229,627	+0.56(+1.19%)
Nov 13, 2006	47.02	47.09	46.66	46.94	217,607	-0.04(-0.09%)
Nov 10, 2006	46.39	47.06	46.31	46.98	218,965	+0.56(+1.21%)
Nov 09, 2006	46.98	47.02	46.24	46.42	220,874	-0.36(-0.77%)
Nov 08, 2006	46.27	47.05	46.10	46.78	302,746	+0.24(+0.52%)
Nov 07, 2006	46.29	46.59	46.00	46.54	256,031	+0.33(+0.71%)
Nov 06, 2006	45.84	46.29	45.59	46.21	216,660	+0.47(+1.03%)
Nov 03, 2006	45.64	46.06	45.52	45.74	477,773	+0.26(+0.57%)
Nov 02, 2006	45.53	45.61	45.08	45.48	319,857	-0.26(-0.57%)
Nov 01, 2006	45.97	46.15	45.59	45.74	444,015	-0.28(-0.61%)
Oct 31, 2006	46.09	46.37	45.87	46.02	231,943	+0.02(+0.04%)
Oct 30, 2006	45.72	46.12	45.29	46.00	298,680	+0.33(+0.72%)
Oct 27, 2006	46.81	46.81	45.46	45.67	1,176,142	-1.83(-3.85%)
Oct 26, 2006	47.11	47.57	46.68	47.50	327,911	+0.54(+1.15%)
Oct 25, 2006	46.70	47.08	46.55	46.96	228,112	+0.08(+0.17%)
Oct 24, 2006	46.94	46.95	46.57	46.88	174,652	-0.02(-0.04%)
Oct 23, 2006	46.54	46.99	46.34	46.90	213,928	+0.22(+0.47%)
Oct 20, 2006	46.97	47.01	46.31	46.68	363,431	-0.13(-0.28%)
Oct 19, 2006	47.11	47.11	46.59	46.81	365,814	-0.28(-0.59%)
Oct 18, 2006	47.24	47.45	46.86	47.09	557,763	-0.06(-0.13%)
Oct 17, 2006	46.90	47.19	46.66	47.15	517,307	+0.11(+0.23%)
Oct 16, 2006	46.84	47.14	46.79	47.04	806,646	+0.24(+0.51%)
Oct 13, 2006	46.37	46.84	46.00	46.80	389,047	+0.51(+1.10%)
Oct 12, 2006	45.57	46.36	45.53	46.29	405,602	+0.72(+1.58%)
Oct 11, 2006	45.63	45.67	45.29	45.57	354,287	-0.08(-0.18%)
Oct 10, 2006	45.62	45.76	45.16	45.65	297,551	+0.07(+0.15%)
Oct 09, 2006	45.11	45.62	44.90	45.58	226,564	+0.28(+0.62%)
Oct 06, 2006	44.82	45.79	44.82	45.30	314,749	+0.42(+0.94%)
Oct 05, 2006	44.63	45.03	44.47	44.88	373,117	+0.38(+0.85%)
Oct 04, 2006	43.91	44.66	43.70	44.50	374,639	+0.47(+1.07%)
Oct 03, 2006	44.01	44.41	43.90	44.03	338,213	-0.15(-0.34%)
Oct 02, 2006	44.54	44.74	44.08	44.18	229,090	-0.46(-1.03%)
Sep 29, 2006	45.50	45.50	44.56	44.64	175,195	-0.79(-1.74%)
Sep 28, 2006	45.62	45.76	45.18	45.43	304,684	-0.03(-0.07%)
Sep 27, 2006	45.12	45.61	45.12	45.46	177,299	+0.13(+0.29%)
Sep 26, 2006	45.00	45.61	44.94	45.33	233,885	+0.29(+0.64%)
Sep 25, 2006	44.54	45.23	44.31	45.04	343,728	+0.64(+1.44%)
Sep 22, 2006	44.73	44.80	44.12	44.40	375,720	-0.51(-1.14%)
Sep 21, 2006	45.60	45.60	44.74	44.91	517,409	-0.53(-1.17%)
Sep 20, 2006	44.72	45.59	44.69	45.44	612,776	+0.97(+2.18%)
Sep 19, 2006	44.47	44.65	43.97	44.47	222,848	-0.02(-0.04%)
Sep 18, 2006	45.00	45.00	44.41	44.49	341,127	-0.46(-1.02%)
Sep 15, 2006	45.63	45.65	44.94	44.95	497,205	-0.45(-0.99%)
Sep 14, 2006	45.34	45.60	45.13	45.40	280,791	-0.12(-0.26%)
Sep 13, 2006	44.92	45.87	44.83	45.52	397,126	+0.53(+1.18%)
Sep 12, 2006	44.87	45.00	44.68	44.99	356,042	+0.16(+0.36%)
Sep 11, 2006	44.56	45.19	44.56	44.83	233,735	+0.00(+0.00%)
Sep 08, 2006	44.68	44.98	44.45	44.83	194,096	+0.10(+0.22%)
Sep 07, 2006	45.02	45.18	44.61	44.73	243,400	-0.38(-0.84%)
Sep 06, 2006	45.64	45.64	45.09	45.11	192,274	-0.76(-1.66%)
Sep 05, 2006	45.25	46.10	45.01	45.87	345,530	+0.49(+1.08%)

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.