Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.16	52.24	51.82	52.16	33,100	+0.10(+0.19%)
Nov 29, 2006	52.15	52.21	51.77	52.06	6,200	+0.40(+0.77%)
Nov 28, 2006	51.57	51.85	51.38	51.66	39,900	+0.00(+0.00%)
Nov 27, 2006	52.81	52.81	51.63	51.66	15,500	-1.40(-2.64%)
Nov 24, 2006	52.73	53.17	52.73	53.06	4,800	-0.08(-0.15%)
Nov 22, 2006	52.90	53.22	52.86	53.14	8,900	+0.35(+0.66%)
Nov 21, 2006	52.86	52.88	52.67	52.79	8,200	-0.25(-0.47%)
Nov 20, 2006	52.78	53.06	52.61	53.04	14,300	+0.16(+0.30%)
Nov 17, 2006	52.77	52.88	52.61	52.88	9,800	-0.02(-0.04%)
Nov 16, 2006	52.82	53.03	52.74	52.90	10,800	-0.46(-0.86%)
Nov 15, 2006	53.37	53.53	53.24	53.36	14,300	+0.18(+0.34%)
Nov 14, 2006	52.60	53.25	52.39	53.18	29,000	+0.69(+1.31%)
Nov 13, 2006	51.97	52.51	51.97	52.49	19,400	+0.54(+1.04%)
Nov 10, 2006	51.53	51.95	51.53	51.95	16,900	+0.49(+0.95%)
Nov 09, 2006	52.22	52.22	51.46	51.46	43,600	-0.37(-0.71%)
Nov 08, 2006	51.25	52.08	51.25	51.83	18,600	+0.18(+0.35%)
Nov 07, 2006	51.46	52.03	51.46	51.65	10,000	+0.27(+0.53%)
Nov 06, 2006	50.66	51.41	50.62	51.38	12,900	+0.94(+1.86%)
Nov 03, 2006	50.35	50.44	49.90	50.44	11,500	+0.15(+0.30%)
Nov 02, 2006	50.18	50.47	50.08	50.29	12,800	-0.05(-0.10%)
Nov 01, 2006	51.60	51.60	50.29	50.34	1,213,700	-1.11(-2.16%)
Oct 31, 2006	51.50	51.81	51.38	51.45	12,100	-0.05(-0.10%)
Oct 30, 2006	51.28	51.71	51.05	51.50	39,800	+0.12(+0.24%)
Oct 27, 2006	51.89	52.00	51.26	51.38	24,800	-0.63(-1.21%)
Oct 26, 2006	51.63	52.01	51.22	52.01	11,900	+0.63(+1.23%)
Oct 25, 2006	51.04	51.43	51.00	51.38	60,300	+0.36(+0.71%)
Oct 24, 2006	51.01	51.12	50.88	51.02	29,800	-0.15(-0.29%)
Oct 23, 2006	50.78	51.39	50.78	51.17	42,200	+0.35(+0.69%)
Oct 20, 2006	51.03	51.03	50.62	50.82	16,400	-0.42(-0.82%)
Oct 19, 2006	51.08	51.33	51.00	51.24	66,900	+0.00(+0.00%)
Oct 18, 2006	51.84	51.84	51.05	51.24	28,700	-0.36(-0.70%)
Oct 17, 2006	51.57	51.62	51.18	51.60	33,000	-0.48(-0.92%)
Oct 16, 2006	51.80	52.15	51.80	52.08	36,000	+0.16(+0.31%)
Oct 13, 2006	51.54	51.97	51.54	51.92	35,400	+0.35(+0.67%)
Oct 12, 2006	51.25	51.59	51.14	51.57	16,300	+0.69(+1.36%)
Oct 11, 2006	51.01	51.31	50.73	50.88	11,900	-0.10(-0.20%)
Oct 10, 2006	50.92	51.09	50.79	50.98	13,200	+0.12(+0.24%)
Oct 09, 2006	50.40	51.03	50.36	50.86	25,700	+0.33(+0.65%)
Oct 06, 2006	50.64	50.72	50.35	50.53	5,300	-0.29(-0.57%)
Oct 05, 2006	50.40	50.86	50.40	50.82	9,700	+0.38(+0.75%)
Oct 04, 2006	49.30	50.44	49.30	50.44	21,900	+1.06(+2.15%)
Oct 03, 2006	49.01	49.65	49.00	49.38	6,800	-0.14(-0.28%)
Oct 02, 2006	49.77	49.95	49.41	49.52	1,171,600	-0.20(-0.40%)
Sep 29, 2006	50.19	50.19	49.72	49.72	16,000	-0.47(-0.94%)
Sep 28, 2006	50.30	50.30	49.95	50.19	11,700	+0.04(+0.08%)
Sep 27, 2006	50.24	50.56	50.15	50.15	18,600	-0.17(-0.34%)
Sep 26, 2006	49.99	50.32	49.89	50.32	30,000	+0.15(+0.30%)
Sep 25, 2006	49.59	50.18	49.17	50.17	38,000	+0.83(+1.68%)
Sep 22, 2006	49.58	49.58	49.12	49.34	10,200	-0.49(-0.98%)
Sep 21, 2006	50.39	50.41	49.70	49.83	22,500	-0.33(-0.66%)
Sep 20, 2006	49.80	50.20	49.80	50.16	30,500	+0.81(+1.64%)
Sep 19, 2006	49.29	49.43	48.74	49.35	21,100	-0.15(-0.30%)
Sep 18, 2006	49.66	49.85	49.35	49.50	11,700	+0.12(+0.24%)
Sep 15, 2006	49.74	49.77	49.26	49.38	20,400	-0.09(-0.18%)
Sep 14, 2006	49.52	49.59	49.23	49.47	38,000	-0.06(-0.11%)
Sep 13, 2006	49.46	49.59	49.23	49.53	16,300	+0.44(+0.89%)
Sep 12, 2006	48.28	49.11	48.28	49.09	16,000	+1.01(+2.10%)
Sep 11, 2006	47.74	48.21	47.30	48.08	16,600	+0.27(+0.56%)
Sep 08, 2006	47.63	47.90	47.59	47.81	14,500	+0.38(+0.81%)
Sep 07, 2006	47.39	47.94	47.21	47.43	55,700	-0.21(-0.44%)
Sep 06, 2006	48.14	48.14	47.62	47.64	11,300	-1.02(-2.10%)
Sep 05, 2006	48.15	48.71	48.10	48.66	25,700	+0.36(+0.75%)

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.