Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.60	47.68	47.40	47.62	13,700	+0.13(+0.27%)
Nov 29, 2006	47.35	47.52	47.29	47.49	9,800	+0.31(+0.66%)
Nov 28, 2006	46.71	47.18	46.64	47.18	34,700	+0.23(+0.49%)
Nov 27, 2006	47.25	47.33	46.81	46.95	158,700	-0.46(-0.97%)
Nov 24, 2006	47.22	47.53	47.22	47.41	12,200	-0.11(-0.23%)
Nov 22, 2006	47.55	47.65	47.36	47.52	11,200	+0.20(+0.42%)
Nov 21, 2006	47.22	47.32	47.07	47.32	16,800	+0.24(+0.51%)
Nov 20, 2006	46.80	47.19	46.77	47.08	8,900	-0.08(-0.17%)
Nov 17, 2006	46.68	47.16	46.59	47.16	12,800	-0.05(-0.11%)
Nov 16, 2006	47.30	47.33	47.15	47.21	13,100	-0.12(-0.25%)
Nov 15, 2006	47.02	47.41	47.02	47.33	12,700	-0.01(-0.02%)
Nov 14, 2006	47.07	47.35	46.80	47.34	19,300	+0.27(+0.57%)
Nov 13, 2006	47.00	47.19	47.00	47.07	6,300	-0.21(-0.44%)
Nov 10, 2006	47.25	47.34	47.20	47.28	25,300	+0.08(+0.17%)
Nov 09, 2006	47.15	47.37	47.11	47.20	67,300	-0.13(-0.27%)
Nov 08, 2006	46.85	47.40	46.85	47.33	13,300	+0.21(+0.45%)
Nov 07, 2006	47.25	47.51	47.12	47.12	24,700	+0.20(+0.43%)
Nov 06, 2006	46.65	46.95	46.55	46.92	36,800	+0.73(+1.58%)
Nov 03, 2006	46.30	46.52	46.15	46.19	66,800	-0.20(-0.43%)
Nov 02, 2006	46.35	46.48	46.25	46.39	11,400	+0.20(+0.43%)
Nov 01, 2006	46.74	46.74	46.19	46.19	5,200	-0.19(-0.41%)
Oct 31, 2006	46.30	46.46	46.17	46.38	4,800	+0.10(+0.22%)
Oct 30, 2006	46.16	46.41	46.14	46.28	9,400	-0.04(-0.09%)
Oct 27, 2006	46.55	46.55	46.20	46.32	232,800	-0.42(-0.90%)
Oct 26, 2006	46.58	46.78	46.50	46.74	6,800	+0.21(+0.45%)
Oct 25, 2006	46.07	46.54	46.07	46.53	7,000	+0.44(+0.95%)
Oct 24, 2006	45.86	46.10	45.86	46.09	3,100	-0.10(-0.22%)
Oct 23, 2006	45.70	46.19	45.55	46.19	5,100	+0.00(+0.00%)
Oct 20, 2006	46.10	46.19	46.06	46.19	2,000	+0.11(+0.24%)
Oct 19, 2006	45.66	46.14	45.66	46.08	15,100	+0.54(+1.19%)
Oct 18, 2006	45.65	45.76	45.52	45.54	17,100	+0.01(+0.02%)
Oct 17, 2006	45.55	45.56	45.30	45.53	34,600	-0.36(-0.78%)
Oct 16, 2006	45.67	45.89	45.65	45.89	10,900	+0.28(+0.61%)
Oct 13, 2006	45.57	45.79	45.48	45.61	14,100	+0.06(+0.13%)
Oct 12, 2006	45.40	45.67	45.34	45.55	6,000	+0.38(+0.84%)
Oct 11, 2006	44.98	45.38	44.98	45.17	7,700	+0.17(+0.38%)
Oct 10, 2006	45.00	45.12	44.88	45.00	4,800	-0.08(-0.18%)
Oct 09, 2006	44.95	45.10	44.80	45.08	17,400	+0.29(+0.65%)
Oct 06, 2006	44.75	44.92	44.53	44.79	14,700	-0.28(-0.62%)
Oct 05, 2006	45.05	45.23	45.01	45.07	10,000	-0.11(-0.24%)
Oct 04, 2006	44.60	45.33	44.60	45.18	46,900	+0.37(+0.83%)
Oct 03, 2006	44.55	44.90	44.55	44.81	6,800	+0.17(+0.38%)
Oct 02, 2006	44.57	44.95	44.57	44.64	12,500	-0.08(-0.18%)
Sep 29, 2006	44.72	44.81	44.64	44.72	6,900	+0.00(+0.00%)
Sep 28, 2006	44.58	44.87	44.58	44.72	19,700	-0.03(-0.07%)
Sep 27, 2006	44.60	44.77	44.60	44.75	3,800	-0.02(-0.04%)
Sep 26, 2006	44.32	44.77	44.32	44.77	18,800	+0.24(+0.54%)
Sep 25, 2006	44.41	44.57	44.04	44.53	7,000	+0.08(+0.18%)
Sep 22, 2006	44.60	44.60	44.27	44.45	10,900	-0.13(-0.29%)
Sep 21, 2006	44.48	44.69	44.47	44.58	13,500	+0.10(+0.22%)
Sep 20, 2006	44.15	44.51	44.15	44.48	33,700	+0.84(+1.92%)
Sep 19, 2006	44.02	44.02	43.53	43.64	23,800	-0.61(-1.38%)
Sep 18, 2006	44.13	44.25	43.74	44.25	31,900	+0.30(+0.68%)
Sep 15, 2006	44.13	44.13	43.81	43.95	81,100	-0.72(-1.61%)
Sep 14, 2006	44.60	44.67	44.48	44.67	11,200	-0.01(-0.02%)
Sep 13, 2006	44.45	44.68	44.38	44.68	11,000	+0.15(+0.34%)
Sep 12, 2006	44.20	44.53	44.20	44.53	2,200	+0.51(+1.16%)
Sep 11, 2006	43.85	44.08	43.66	44.02	7,600	-0.01(-0.02%)
Sep 08, 2006	43.90	44.15	43.90	44.03	15,800	-0.11(-0.25%)
Sep 07, 2006	44.00	44.37	44.00	44.14	23,900	-0.62(-1.39%)
Sep 06, 2006	44.62	44.90	44.62	44.76	87,600	-0.68(-1.50%)
Sep 05, 2006	45.19	45.45	45.14	45.44	33,200	-0.01(-0.02%)

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.