Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.79	39.82	39.53	39.69	662,568	-0.02(-0.04%)
Nov 29, 2006	39.41	39.75	39.35	39.71	846,273	+0.43(+1.10%)
Nov 28, 2006	39.14	39.35	39.08	39.27	670,127	+0.11(+0.28%)
Nov 27, 2006	39.59	39.59	39.14	39.17	763,650	-0.43(-1.08%)
Nov 24, 2006	39.49	39.68	39.47	39.59	217,105	-0.06(-0.16%)
Nov 22, 2006	39.75	39.76	39.55	39.65	441,946	+0.01(+0.01%)
Nov 21, 2006	39.88	39.88	39.60	39.65	505,056	-0.20(-0.51%)
Nov 20, 2006	39.87	39.92	39.76	39.85	537,754	-0.02(-0.06%)
Nov 17, 2006	39.79	39.88	39.68	39.88	532,129	-0.03(-0.07%)
Nov 16, 2006	39.79	39.91	39.71	39.90	486,950	+0.20(+0.50%)
Nov 15, 2006	39.69	39.75	39.59	39.71	727,612	+0.03(+0.07%)
Nov 14, 2006	39.56	39.69	39.33	39.68	541,973	+0.15(+0.37%)
Nov 13, 2006	39.40	39.61	39.35	39.53	431,926	+0.09(+0.23%)
Nov 10, 2006	39.34	39.44	39.27	39.44	420,851	+0.09(+0.22%)
Nov 09, 2006	39.53	39.53	39.26	39.35	628,991	-0.18(-0.46%)
Nov 08, 2006	39.22	39.58	39.17	39.53	621,960	+0.15(+0.39%)
Nov 07, 2006	39.32	39.47	39.28	39.38	642,703	+0.14(+0.35%)
Nov 06, 2006	39.06	39.31	38.98	39.24	622,487	+0.32(+0.83%)
Nov 03, 2006	39.11	39.13	38.81	38.92	595,766	-0.02(-0.04%)
Nov 02, 2006	38.99	39.02	38.86	38.94	479,215	-0.11(-0.28%)
Nov 01, 2006	39.24	39.30	38.97	39.05	1,069,356	-0.01(-0.01%)
Oct 31, 2006	39.19	39.21	38.97	39.05	522,987	-0.03(-0.09%)
Oct 30, 2006	39.13	39.17	38.97	39.09	954,738	+0.01(+0.01%)
Oct 27, 2006	39.16	39.18	38.99	39.08	730,776	-0.16(-0.42%)
Oct 26, 2006	39.34	39.35	39.05	39.24	481,852	+0.04(+0.10%)
Oct 25, 2006	39.07	39.22	39.05	39.20	620,377	+0.14(+0.35%)
Oct 24, 2006	38.98	39.07	38.85	39.07	631,804	+0.05(+0.12%)
Oct 23, 2006	38.80	39.06	38.71	39.02	1,607,111	+0.18(+0.47%)
Oct 20, 2006	38.85	38.85	38.68	38.84	464,096	+0.03(+0.09%)
Oct 19, 2006	38.71	38.81	38.65	38.81	1,559,998	+0.04(+0.10%)
Oct 18, 2006	38.31	38.82	38.31	38.77	678,917	+0.18(+0.47%)
Oct 17, 2006	38.52	38.65	38.45	38.58	727,788	-0.02(-0.04%)
Oct 16, 2006	38.57	38.62	38.52	38.60	684,015	-0.01(-0.03%)
Oct 13, 2006	38.49	38.62	38.47	38.61	472,183	+0.14(+0.37%)
Oct 12, 2006	38.39	38.52	38.31	38.47	649,032	+0.20(+0.52%)
Oct 11, 2006	38.17	38.33	38.08	38.27	469,546	+0.02(+0.06%)
Oct 10, 2006	38.17	38.25	38.09	38.25	744,664	+0.15(+0.39%)
Oct 09, 2006	38.11	38.16	37.91	38.10	435,442	+0.05(+0.12%)
Oct 06, 2006	38.19	38.20	37.98	38.06	485,016	-0.19(-0.51%)
Oct 05, 2006	38.23	38.25	38.09	38.25	664,326	+0.11(+0.28%)
Oct 04, 2006	37.91	38.18	37.77	38.14	957,551	+0.34(+0.90%)
Oct 03, 2006	37.86	38.02	37.70	37.80	525,976	+0.02(+0.05%)
Oct 02, 2006	37.77	37.95	37.69	37.78	460,932	-0.01(-0.02%)
Sep 29, 2006	37.98	38.00	37.73	37.79	530,547	-0.15(-0.39%)
Sep 28, 2006	37.94	38.02	37.84	37.94	591,020	+0.02(+0.05%)
Sep 27, 2006	37.81	37.98	37.77	37.92	505,408	+0.09(+0.24%)
Sep 26, 2006	37.74	37.85	37.62	37.83	1,056,171	-0.20(-0.52%)
Sep 25, 2006	37.83	38.15	37.67	38.03	1,064,610	+0.20(+0.54%)
Sep 22, 2006	37.74	37.83	37.67	37.82	606,138	-0.04(-0.11%)
Sep 21, 2006	38.10	38.10	37.73	37.86	594,360	-0.22(-0.58%)
Sep 20, 2006	37.99	38.10	37.89	38.08	607,896	+0.33(+0.87%)
Sep 19, 2006	37.83	37.83	37.57	37.75	902,527	-0.07(-0.20%)
Sep 18, 2006	37.83	37.91	37.69	37.83	829,573	-0.06(-0.15%)
Sep 15, 2006	38.00	38.02	37.83	37.89	614,576	+0.07(+0.18%)
Sep 14, 2006	37.83	37.88	37.75	37.82	498,728	-0.05(-0.12%)
Sep 13, 2006	37.76	37.87	37.64	37.86	814,454	+0.15(+0.39%)
Sep 12, 2006	37.48	37.73	37.42	37.71	584,164	+0.28(+0.76%)
Sep 11, 2006	37.34	37.46	37.26	37.43	456,537	+0.04(+0.11%)
Sep 08, 2006	37.34	37.45	37.26	37.39	369,167	+0.14(+0.37%)
Sep 07, 2006	37.40	37.44	37.19	37.25	677,335	-0.19(-0.52%)
Sep 06, 2006	37.54	37.61	37.44	37.45	539,512	-0.17(-0.45%)
Sep 05, 2006	37.68	37.73	37.59	37.62	589,438	-0.05(-0.14%)

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.