Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.40	52.67	52.26	52.58	20,703	+0.11(+0.20%)
Nov 29, 2006	52.25	52.53	52.20	52.47	166,767	+0.46(+0.89%)
Nov 28, 2006	51.65	52.01	51.62	52.01	26,557	+0.22(+0.42%)
Nov 27, 2006	52.21	52.21	51.62	51.79	19,703	-0.57(-1.08%)
Nov 24, 2006	52.11	52.43	52.11	52.36	6,567	-0.03(-0.07%)
Nov 22, 2006	52.39	52.47	52.28	52.40	41,691	+0.24(+0.46%)
Nov 21, 2006	52.39	52.39	52.13	52.16	20,845	-0.20(-0.37%)
Nov 20, 2006	52.32	52.51	52.19	52.35	8,566	-0.10(-0.19%)
Nov 17, 2006	52.21	53.70	52.11	52.45	16,134	+0.08(+0.16%)
Nov 16, 2006	52.39	52.51	52.25	52.37	7,995	-0.02(-0.04%)
Nov 15, 2006	52.28	52.46	52.12	52.39	13,135	+0.12(+0.23%)
Nov 14, 2006	51.97	52.38	51.81	52.27	23,273	+0.23(+0.44%)
Nov 13, 2006	51.83	52.18	51.83	52.04	11,993	+0.12(+0.23%)
Nov 10, 2006	52.04	52.04	51.79	51.92	7,139	-0.05(-0.09%)
Nov 09, 2006	52.22	52.22	51.84	51.97	40,692	-0.27(-0.52%)
Nov 08, 2006	51.86	52.30	51.73	52.24	11,279	+0.13(+0.24%)
Nov 07, 2006	52.11	52.28	52.04	52.12	13,135	+0.29(+0.57%)
Nov 06, 2006	51.58	52.05	51.58	51.82	8,281	+0.41(+0.80%)
Nov 03, 2006	51.46	51.60	51.26	51.41	8,709	+0.04(+0.08%)
Nov 02, 2006	51.20	51.51	50.43	51.37	9,566	-0.04(-0.07%)
Nov 01, 2006	51.63	51.72	51.29	51.40	5,711	-0.06(-0.11%)
Oct 31, 2006	51.55	51.66	51.23	51.46	35,837	+0.01(+0.03%)
Oct 30, 2006	51.55	51.71	51.37	51.44	17,133	-0.13(-0.26%)
Oct 27, 2006	51.97	51.97	51.51	51.58	8,281	-0.46(-0.89%)
Oct 26, 2006	52.06	52.14	51.69	52.04	105,943	+0.12(+0.23%)
Oct 25, 2006	51.60	51.94	51.53	51.92	23,130	+0.43(+0.84%)
Oct 24, 2006	51.55	51.65	51.36	51.48	37,265	-0.18(-0.34%)
Oct 23, 2006	51.29	51.71	51.16	51.66	49,116	+0.20(+0.38%)
Oct 20, 2006	51.35	51.46	51.13	51.46	44,690	+0.25(+0.49%)
Oct 19, 2006	51.13	51.34	51.11	51.21	9,994	+0.20(+0.40%)
Oct 18, 2006	51.27	51.32	50.92	51.01	46,118	+0.06(+0.12%)
Oct 17, 2006	51.06	51.12	50.67	50.95	14,563	-0.14(-0.27%)
Oct 16, 2006	51.02	51.24	50.88	51.09	92,379	+0.13(+0.26%)
Oct 13, 2006	50.92	51.02	50.74	50.95	29,555	+0.04(+0.07%)
Oct 12, 2006	50.67	50.99	50.49	50.92	62,395	+0.49(+0.97%)
Oct 11, 2006	50.50	50.59	50.34	50.43	170,765	-0.14(-0.28%)
Oct 10, 2006	50.39	50.57	50.31	50.57	11,136	+0.18(+0.35%)
Oct 09, 2006	50.43	50.57	50.37	50.39	5,711	-0.15(-0.30%)
Oct 06, 2006	50.57	50.59	50.29	50.55	23,273	-0.06(-0.11%)
Oct 05, 2006	50.67	50.76	50.46	50.60	59,825	-0.04(-0.07%)
Oct 04, 2006	50.11	50.71	50.11	50.64	34,267	+0.49(+0.98%)
Oct 03, 2006	50.04	50.31	49.86	50.15	56,541	+0.04(+0.07%)
Oct 02, 2006	50.18	50.29	50.02	50.11	56,541	-0.05(-0.10%)
Sep 29, 2006	50.29	50.35	50.05	50.16	23,273	-0.04(-0.08%)
Sep 28, 2006	50.25	50.32	50.08	50.20	45,975	-0.01(-0.01%)
Sep 27, 2006	50.04	50.31	49.93	50.21	64,251	+0.33(+0.66%)
Sep 26, 2006	49.66	49.94	49.50	49.88	7,567	+0.24(+0.48%)
Sep 25, 2006	49.55	49.85	49.15	49.64	31,126	+0.15(+0.31%)
Sep 22, 2006	49.52	49.54	49.34	49.49	2,284	+0.08(+0.17%)
Sep 21, 2006	49.66	49.78	49.40	49.40	13,849	-0.18(-0.37%)
Sep 20, 2006	49.45	49.68	49.44	49.59	3,569	+0.25(+0.50%)
Sep 19, 2006	49.48	49.48	49.15	49.34	5,854	-0.05(-0.10%)
Sep 18, 2006	49.34	49.53	49.24	49.39	10,137	+0.15(+0.31%)
Sep 15, 2006	49.48	49.50	49.14	49.24	9,566	-0.22(-0.45%)
Sep 14, 2006	49.62	49.65	49.46	49.46	6,139	-0.28(-0.56%)
Sep 13, 2006	49.59	49.85	49.41	49.74	29,270	+0.25(+0.50%)
Sep 12, 2006	49.46	49.67	49.33	49.50	13,278	+0.27(+0.55%)
Sep 11, 2006	49.20	49.29	48.99	49.22	10,708	-0.05(-0.10%)
Sep 08, 2006	49.38	49.39	49.24	49.27	15,420	-0.02(-0.04%)
Sep 07, 2006	49.48	49.51	49.17	49.29	36,694	-0.26(-0.52%)
Sep 06, 2006	49.94	49.94	49.45	49.55	105,657	-0.45(-0.90%)
Sep 05, 2006	50.15	50.27	50.00	50.00	80,671	-0.13(-0.25%)

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.