Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.76	46.79	46.76	46.79	533	+0.09(+0.19%)
Nov 29, 2006	46.62	46.70	46.55	46.70	3,201	+0.66(+1.43%)
Nov 28, 2006	46.10	46.10	45.91	46.04	2,534	-0.13(-0.28%)
Nov 27, 2006	46.51	46.51	46.16	46.16	4,536	-0.84(-1.79%)
Nov 24, 2006	47.00	47.00	47.00	47.00	0	+0.00(+0.00%)
Nov 22, 2006	47.12	47.12	46.99	47.00	2,001	+0.04(+0.10%)
Nov 21, 2006	46.73	46.96	46.73	46.96	2,268	+0.16(+0.35%)
Nov 20, 2006	46.80	46.89	46.77	46.79	5,603	+0.14(+0.31%)
Nov 17, 2006	46.54	46.65	46.51	46.65	2,668	-0.13(-0.27%)
Nov 16, 2006	46.92	46.92	46.74	46.78	8,405	+0.01(+0.02%)
Nov 15, 2006	46.68	46.97	46.68	46.77	3,068	+0.31(+0.66%)
Nov 14, 2006	46.12	46.46	46.12	46.46	1,734	+0.61(+1.34%)
Nov 13, 2006	45.69	45.88	45.69	45.85	3,868	+0.23(+0.51%)
Nov 10, 2006	45.40	45.63	45.40	45.62	3,468	+0.22(+0.50%)
Nov 09, 2006	45.68	45.68	45.39	45.39	667	-0.37(-0.80%)
Nov 08, 2006	45.57	45.81	45.56	45.76	3,735	+0.20(+0.44%)
Nov 07, 2006	45.65	45.88	45.48	45.56	6,670	+0.82(+1.83%)
Nov 06, 2006	44.74	44.74	44.74	44.74	0	+0.00(+0.00%)
Nov 03, 2006	44.75	44.75	44.74	44.74	667	+0.06(+0.13%)
Nov 02, 2006	44.68	44.68	44.68	44.68	133	-0.01(-0.02%)
Nov 01, 2006	45.31	45.31	44.69	44.69	1,867	-0.62(-1.37%)
Oct 31, 2006	45.66	45.66	45.21	45.31	4,802	-0.19(-0.43%)
Oct 30, 2006	45.51	45.51	45.51	45.51	0	+0.00(+0.00%)
Oct 27, 2006	45.84	45.84	45.51	45.51	2,268	-0.18(-0.39%)
Oct 26, 2006	45.63	45.69	45.63	45.69	533	+0.28(+0.61%)
Oct 25, 2006	45.52	45.52	45.16	45.41	11,206	+0.40(+0.88%)
Oct 24, 2006	45.12	45.12	45.01	45.01	667	-0.10(-0.22%)
Oct 23, 2006	45.12	45.12	45.11	45.11	1,467	+0.06(+0.13%)
Oct 20, 2006	45.06	45.12	45.05	45.05	8,938	-0.12(-0.27%)
Oct 19, 2006	45.17	45.17	45.17	45.17	0	+0.00(+0.00%)
Oct 18, 2006	45.32	45.32	45.17	45.17	667	+0.09(+0.20%)
Oct 17, 2006	45.27	45.27	45.07	45.08	1,600	-0.02(-0.05%)
Oct 16, 2006	45.10	45.10	45.10	45.10	0	+0.00(+0.00%)
Oct 13, 2006	44.82	45.12	44.82	45.10	9,205	+0.25(+0.55%)
Oct 12, 2006	44.64	44.85	44.64	44.85	1,200	+0.79(+1.80%)
Oct 11, 2006	44.06	44.06	44.06	44.06	1,067	-0.09(-0.20%)
Oct 10, 2006	44.14	44.15	44.14	44.15	2,268	-0.11(-0.24%)
Oct 09, 2006	43.80	44.25	43.76	44.25	1,734	+0.26(+0.59%)
Oct 06, 2006	43.89	44.01	43.79	43.99	7,604	+0.20(+0.47%)
Oct 05, 2006	43.78	43.80	43.78	43.79	5,336	+0.27(+0.62%)
Oct 04, 2006	42.82	43.52	42.82	43.52	6,670	+0.69(+1.61%)
Oct 03, 2006	42.83	42.83	42.83	42.83	667	+0.01(+0.02%)
Oct 02, 2006	42.87	42.87	42.75	42.82	6,804	-0.39(-0.90%)
Sep 29, 2006	43.48	43.48	43.21	43.21	667	-0.34(-0.79%)
Sep 28, 2006	43.56	43.56	43.56	43.56	533	+0.08(+0.19%)
Sep 27, 2006	43.56	43.56	43.47	43.47	400	+0.16(+0.38%)
Sep 26, 2006	43.08	43.31	43.08	43.31	12,140	+0.21(+0.49%)
Sep 25, 2006	42.69	43.10	42.69	43.10	400	+0.47(+1.11%)
Sep 22, 2006	43.06	43.06	42.58	42.63	2,001	-0.55(-1.27%)
Sep 21, 2006	43.53	43.53	43.15	43.17	5,336	-0.31(-0.72%)
Sep 20, 2006	43.47	43.63	43.47	43.49	6,003	+0.40(+0.92%)
Sep 19, 2006	43.17	43.17	42.63	43.09	16,409	-0.11(-0.26%)
Sep 18, 2006	43.20	43.20	43.20	43.20	0	+0.00(+0.00%)
Sep 15, 2006	43.30	43.30	43.20	43.20	5,736	-0.28(-0.65%)
Sep 14, 2006	43.49	43.49	43.49	43.49	400	-0.06(-0.14%)
Sep 13, 2006	43.55	43.55	43.55	43.55	533	+0.36(+0.83%)
Sep 12, 2006	43.36	43.36	43.19	43.19	800	+0.85(+2.02%)
Sep 11, 2006	42.28	42.54	42.28	42.34	13,608	-0.12(-0.28%)
Sep 08, 2006	42.57	42.57	42.45	42.45	1,200	-0.01(-0.02%)
Sep 07, 2006	42.27	42.58	42.27	42.46	12,941	-0.24(-0.56%)
Sep 06, 2006	43.30	43.30	42.70	42.70	5,336	-0.81(-1.86%)
Sep 05, 2006	43.31	43.51	43.31	43.51	3,335	+0.26(+0.61%)

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.