Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.81	46.86	45.81	46.65	1,055,966	+1.03(+2.26%)
Nov 29, 2006	45.60	45.70	45.38	45.62	116,482	+0.13(+0.28%)
Nov 28, 2006	45.06	45.66	44.99	45.50	23,650	+0.47(+1.05%)
Nov 27, 2006	45.31	45.39	45.03	45.03	101,120	-0.34(-0.76%)
Nov 24, 2006	45.20	45.60	45.20	45.37	7,846	+0.01(+0.02%)
Nov 22, 2006	45.24	45.43	45.17	45.36	115,266	+0.25(+0.56%)
Nov 21, 2006	45.29	45.42	45.08	45.11	267,113	-0.36(-0.80%)
Nov 20, 2006	45.56	45.65	45.38	45.47	18,676	-0.25(-0.55%)
Nov 17, 2006	45.92	45.92	45.60	45.72	140,353	-0.40(-0.86%)
Nov 16, 2006	46.03	46.23	46.03	46.12	137,811	-0.04(-0.08%)
Nov 15, 2006	45.70	46.19	45.70	46.16	265,345	+0.46(+1.01%)
Nov 14, 2006	45.70	45.71	45.51	45.70	208,209	+0.28(+0.62%)
Nov 13, 2006	44.92	45.44	44.92	45.41	145,105	+0.64(+1.43%)
Nov 10, 2006	44.42	44.84	44.37	44.77	250,536	+0.43(+0.98%)
Nov 09, 2006	45.33	45.39	44.26	44.34	365,250	-1.16(-2.55%)
Nov 08, 2006	45.95	45.95	45.32	45.50	733,706	-0.79(-1.70%)
Nov 07, 2006	46.08	46.55	46.08	46.28	401,057	+0.32(+0.69%)
Nov 06, 2006	45.53	46.15	45.43	45.97	260,482	+0.68(+1.50%)
Nov 03, 2006	45.70	45.70	45.22	45.29	191,190	-0.47(-1.03%)
Nov 02, 2006	45.34	46.07	45.34	45.76	385,806	+0.42(+0.92%)
Nov 01, 2006	46.08	46.78	45.02	45.34	562,961	-0.74(-1.61%)
Oct 31, 2006	46.27	46.27	45.97	46.08	174,502	-0.30(-0.64%)
Oct 30, 2006	46.94	46.94	46.28	46.38	633,469	-0.60(-1.27%)
Oct 27, 2006	46.78	47.23	46.71	46.98	203,125	+0.11(+0.23%)
Oct 26, 2006	46.95	47.07	46.77	46.87	54,262	+0.33(+0.70%)
Oct 25, 2006	47.41	47.41	46.45	46.55	173,397	-1.00(-2.09%)
Oct 24, 2006	47.82	47.82	47.41	47.54	191,300	-0.29(-0.61%)
Oct 23, 2006	47.89	48.11	47.56	47.83	27,297	-0.02(-0.04%)
Oct 20, 2006	47.57	47.91	47.57	47.85	15,582	+0.34(+0.72%)
Oct 19, 2006	47.11	47.64	47.11	47.51	241,805	+0.46(+0.98%)
Oct 18, 2006	46.91	47.09	46.80	47.04	30,833	+0.52(+1.11%)
Oct 17, 2006	46.87	46.87	46.38	46.53	165,882	-0.42(-0.89%)
Oct 16, 2006	46.84	47.22	46.65	46.94	172,734	+0.00(+0.00%)
Oct 13, 2006	47.57	47.57	46.83	46.94	99,684	-0.56(-1.18%)
Oct 12, 2006	47.33	47.51	47.12	47.51	347,678	+0.36(+0.77%)
Oct 11, 2006	46.92	47.43	46.92	47.14	47,521	+0.14(+0.29%)
Oct 10, 2006	47.50	47.55	46.99	47.01	184,338	-0.47(-0.99%)
Oct 09, 2006	47.83	47.83	47.35	47.48	21,660	-0.49(-1.02%)
Oct 06, 2006	48.74	48.74	47.88	47.97	155,604	-0.78(-1.60%)
Oct 05, 2006	48.26	48.74	47.94	48.74	92,169	+0.60(+1.24%)
Oct 04, 2006	47.51	48.15	47.37	48.15	25,639	+0.55(+1.16%)
Oct 03, 2006	47.86	47.86	47.60	47.60	18,013	-0.33(-0.68%)
Oct 02, 2006	48.14	48.14	47.78	47.92	31,607	-0.27(-0.56%)
Sep 29, 2006	48.31	48.31	48.05	48.19	29,175	+0.01(+0.02%)
Sep 28, 2006	48.27	48.27	48.02	48.18	36,469	-0.09(-0.19%)
Sep 27, 2006	48.26	48.41	48.13	48.27	29,175	-0.17(-0.35%)
Sep 26, 2006	48.11	48.47	48.00	48.45	86,864	+0.19(+0.39%)
Sep 25, 2006	48.27	48.27	47.95	48.26	72,166	+0.02(+0.04%)
Sep 22, 2006	48.79	48.85	48.18	48.24	29,396	-0.55(-1.13%)
Sep 21, 2006	49.51	49.52	48.71	48.79	61,114	-0.77(-1.55%)
Sep 20, 2006	49.41	49.70	49.39	49.56	139,800	+0.31(+0.62%)
Sep 19, 2006	49.04	49.26	48.95	49.25	44,095	+0.24(+0.48%)
Sep 18, 2006	49.30	49.41	48.96	49.02	46,305	-0.43(-0.86%)
Sep 15, 2006	49.53	49.68	49.42	49.44	12,156	-0.11(-0.22%)
Sep 14, 2006	49.72	49.72	49.41	49.55	16,135	-0.32(-0.64%)
Sep 13, 2006	49.92	50.02	49.79	49.87	16,908	-0.06(-0.13%)
Sep 12, 2006	49.19	49.94	49.18	49.93	54,815	+0.89(+1.81%)
Sep 11, 2006	48.39	49.14	48.18	49.04	20,445	+0.62(+1.27%)
Sep 08, 2006	48.19	48.56	48.17	48.43	16,687	+0.44(+0.92%)
Sep 07, 2006	48.16	48.16	47.88	47.98	54,373	-0.22(-0.45%)
Sep 06, 2006	48.42	48.44	48.20	48.20	42,879	-0.44(-0.91%)
Sep 05, 2006	48.96	48.96	48.62	48.65	21,439	-0.24(-0.48%)

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.