Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.25	54.40	53.98	54.35	20,319	+0.29(+0.54%)
Nov 29, 2006	53.72	54.06	53.72	54.06	10,225	+0.70(+1.32%)
Nov 28, 2006	53.23	53.59	53.15	53.36	14,027	+0.03(+0.06%)
Nov 27, 2006	54.10	54.16	53.29	53.33	8,914	-0.93(-1.72%)
Nov 24, 2006	54.02	54.32	54.02	54.26	5,374	+0.05(+0.08%)
Nov 22, 2006	53.81	54.21	53.81	54.21	13,240	+0.59(+1.10%)
Nov 21, 2006	53.33	53.66	53.33	53.62	13,765	+0.25(+0.47%)
Nov 20, 2006	53.45	53.72	53.28	53.37	20,975	+0.68(+1.29%)
Nov 17, 2006	52.32	52.72	52.32	52.69	26,481	-0.03(-0.06%)
Nov 16, 2006	53.00	53.05	52.72	52.72	9,045	-0.20(-0.37%)
Nov 15, 2006	52.64	53.11	52.51	52.92	17,829	+0.24(+0.45%)
Nov 14, 2006	52.67	52.79	52.24	52.69	14,158	+0.05(+0.09%)
Nov 13, 2006	51.98	52.70	51.98	52.64	13,371	+0.48(+0.92%)
Nov 10, 2006	52.46	52.46	51.92	52.16	13,634	-0.34(-0.65%)
Nov 09, 2006	52.26	52.83	52.24	52.50	46,276	+0.36(+0.69%)
Nov 08, 2006	51.86	52.22	51.86	52.14	11,929	+0.11(+0.21%)
Nov 07, 2006	52.13	52.46	52.01	52.04	14,158	-0.05(-0.09%)
Nov 06, 2006	51.73	52.15	51.65	52.08	10,749	+0.63(+1.22%)
Nov 03, 2006	51.76	51.82	51.38	51.46	22,810	-0.11(-0.22%)
Nov 02, 2006	51.36	51.68	51.24	51.57	14,289	+0.24(+0.46%)
Nov 01, 2006	52.10	52.18	51.34	51.34	7,341	-0.39(-0.75%)
Oct 31, 2006	51.89	51.89	51.53	51.73	2,884	+0.02(+0.03%)
Oct 30, 2006	51.53	51.93	51.44	51.71	6,423	+0.15(+0.30%)
Oct 27, 2006	51.54	52.06	51.41	51.56	12,191	-0.16(-0.31%)
Oct 26, 2006	51.67	51.79	51.29	51.72	12,060	+0.32(+0.62%)
Oct 25, 2006	51.51	51.68	51.28	51.40	36,706	-0.10(-0.19%)
Oct 24, 2006	50.86	51.50	50.86	51.50	21,499	+0.69(+1.35%)
Oct 23, 2006	50.49	50.89	50.48	50.81	8,390	+0.12(+0.24%)
Oct 20, 2006	50.88	50.88	50.59	50.69	11,667	-0.38(-0.75%)
Oct 19, 2006	50.50	51.07	50.50	51.07	4,588	+0.47(+0.93%)
Oct 18, 2006	51.18	51.18	50.41	50.60	11,274	-0.13(-0.26%)
Oct 17, 2006	50.77	50.77	50.33	50.73	3,801	-0.39(-0.76%)
Oct 16, 2006	50.78	51.13	50.78	51.12	9,570	+0.45(+0.89%)
Oct 13, 2006	50.22	50.82	50.22	50.67	12,847	+0.45(+0.90%)
Oct 12, 2006	49.60	50.22	49.60	50.22	13,502	+0.77(+1.56%)
Oct 11, 2006	49.44	49.73	49.32	49.44	8,521	-0.47(-0.93%)
Oct 10, 2006	49.73	49.91	49.42	49.91	27,005	+0.28(+0.57%)
Oct 09, 2006	49.32	49.86	49.32	49.63	12,060	+0.38(+0.77%)
Oct 06, 2006	48.75	49.25	48.66	49.25	6,423	+0.20(+0.40%)
Oct 05, 2006	48.37	49.13	48.37	49.05	9,963	+0.80(+1.66%)
Oct 04, 2006	48.00	48.32	47.66	48.25	16,518	+0.17(+0.35%)
Oct 03, 2006	48.01	48.34	47.96	48.08	17,173	-0.58(-1.19%)
Oct 02, 2006	48.70	48.92	48.54	48.66	8,259	-0.04(-0.08%)
Sep 29, 2006	48.86	48.96	48.67	48.70	6,685	-0.38(-0.78%)
Sep 28, 2006	48.96	49.10	48.80	49.08	12,060	+0.18(+0.36%)
Sep 27, 2006	48.93	48.96	48.70	48.90	8,652	-0.06(-0.12%)
Sep 26, 2006	48.25	49.04	48.25	48.96	16,780	+0.85(+1.76%)
Sep 25, 2006	47.82	48.15	47.19	48.12	9,307	+0.28(+0.59%)
Sep 22, 2006	48.05	48.06	47.68	47.84	3,801	-0.14(-0.29%)
Sep 21, 2006	48.52	48.52	47.94	47.97	11,012	-0.44(-0.91%)
Sep 20, 2006	48.14	48.64	48.14	48.41	12,323	+0.33(+0.68%)
Sep 19, 2006	48.40	48.40	47.80	48.09	12,978	-0.42(-0.87%)
Sep 18, 2006	48.26	48.58	48.13	48.51	6,423	+0.44(+0.92%)
Sep 15, 2006	48.02	48.22	48.02	48.06	6,030	+0.14(+0.29%)
Sep 14, 2006	48.12	48.12	47.84	47.93	6,161	-0.18(-0.38%)
Sep 13, 2006	47.77	48.28	47.77	48.11	23,335	+0.43(+0.90%)
Sep 12, 2006	47.18	47.74	47.18	47.68	6,554	+0.66(+1.39%)
Sep 11, 2006	47.90	47.93	47.01	47.03	14,158	-1.21(-2.50%)
Sep 08, 2006	48.11	48.51	48.03	48.23	27,005	+0.08(+0.16%)
Sep 07, 2006	48.25	48.25	48.06	48.16	8,259	-0.59(-1.20%)
Sep 06, 2006	49.19	49.19	48.68	48.74	16,124	-0.64(-1.30%)
Sep 05, 2006	49.19	49.51	49.19	49.38	29,889	+0.27(+0.54%)

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.