Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.50	33.19	32.50	33.18	38,975	+0.23(+0.70%)
Nov 29, 2006	31.80	33.05	31.80	32.95	55,349	+0.71(+2.20%)
Nov 28, 2006	31.00	32.25	31.00	32.24	174,204	+0.34(+1.07%)
Nov 27, 2006	31.95	31.95	31.50	31.90	112,499	+0.13(+0.41%)
Nov 24, 2006	31.50	31.99	31.25	31.77	32,479	-0.05(-0.16%)
Nov 22, 2006	31.95	32.25	31.82	31.82	37,220	-0.43(-1.33%)
Nov 21, 2006	32.20	32.29	31.85	32.25	131,696	+0.25(+0.78%)
Nov 20, 2006	31.75	32.22	31.75	32.00	75,488	+0.00(+0.00%)
Nov 17, 2006	32.10	32.10	31.89	32.00	78,547	-0.10(-0.31%)
Nov 16, 2006	31.66	32.18	31.66	32.10	294,361	+0.10(+0.31%)
Nov 15, 2006	31.55	32.39	31.55	32.00	284,946	+0.60(+1.91%)
Nov 14, 2006	31.80	32.00	31.28	31.40	37,086	-0.65(-2.03%)
Nov 13, 2006	31.78	32.10	31.78	32.05	72,376	-0.05(-0.16%)
Nov 10, 2006	31.10	32.10	31.10	32.10	95,725	+1.00(+3.22%)
Nov 09, 2006	31.00	31.26	30.91	31.10	57,101	-0.10(-0.32%)
Nov 08, 2006	31.02	31.20	31.00	31.20	98,460	+0.18(+0.58%)
Nov 07, 2006	31.10	31.15	30.70	31.02	133,168	-0.11(-0.35%)
Nov 06, 2006	29.76	31.48	29.76	31.13	143,503	+0.68(+2.23%)
Nov 03, 2006	28.55	30.45	28.55	30.45	271,232	+1.73(+6.02%)
Nov 02, 2006	28.90	28.95	28.36	28.72	83,423	-0.28(-0.97%)
Nov 01, 2006	29.01	29.02	28.68	29.00	55,737	-0.20(-0.68%)
Oct 31, 2006	29.20	29.20	29.00	29.20	29,495	+0.00(+0.00%)
Oct 30, 2006	29.00	29.35	29.00	29.20	15,592	+0.19(+0.65%)
Oct 27, 2006	29.25	29.35	29.00	29.01	46,441	-0.04(-0.14%)
Oct 26, 2006	29.20	29.21	28.95	29.05	57,950	+0.06(+0.21%)
Oct 25, 2006	29.25	29.25	28.95	28.99	31,987	-0.13(-0.45%)
Oct 24, 2006	29.13	29.25	28.89	29.12	41,972	+0.06(+0.21%)
Oct 23, 2006	29.01	29.15	28.96	29.06	16,344	-0.29(-0.99%)
Oct 20, 2006	28.95	29.35	28.95	29.35	90,561	+0.00(+0.00%)
Oct 19, 2006	29.40	29.45	28.95	29.35	34,013	+0.00(+0.00%)
Oct 18, 2006	29.20	29.50	29.20	29.35	70,177	-0.06(-0.20%)
Oct 17, 2006	29.50	29.65	29.35	29.41	70,137	-0.09(-0.31%)
Oct 16, 2006	29.12	29.50	29.12	29.50	41,640	+0.00(+0.00%)
Oct 13, 2006	29.00	29.50	29.00	29.50	26,840	+0.19(+0.65%)
Oct 12, 2006	29.69	29.69	28.97	29.31	176,895	-0.34(-1.15%)
Oct 11, 2006	29.54	29.80	29.52	29.65	58,806	+0.12(+0.41%)
Oct 10, 2006	29.38	29.69	29.38	29.53	22,851	-0.32(-1.07%)
Oct 09, 2006	29.00	29.85	28.94	29.85	71,740	+0.00(+0.00%)
Oct 06, 2006	29.00	29.85	28.94	29.85	71,740	+0.65(+2.23%)
Oct 05, 2006	29.00	29.20	28.85	29.20	104,881	+0.20(+0.69%)
Oct 04, 2006	29.27	29.35	28.81	29.00	21,135	-0.34(-1.16%)
Oct 03, 2006	28.50	29.35	28.50	29.34	78,509	+0.84(+2.95%)
Oct 02, 2006	28.45	28.63	28.42	28.50	36,700	+0.05(+0.18%)
Sep 29, 2006	28.22	28.95	28.20	28.45	181,315	+0.23(+0.82%)
Sep 28, 2006	27.90	28.25	27.90	28.22	96,888	+0.33(+1.18%)
Sep 27, 2006	28.14	28.14	27.69	27.89	78,188	+0.31(+1.12%)
Sep 26, 2006	27.85	28.15	27.46	27.58	42,248	-0.10(-0.36%)
Sep 25, 2006	27.50	27.81	27.16	27.68	72,800	+0.08(+0.29%)
Sep 22, 2006	26.98	27.80	26.98	27.60	25,693	+0.60(+2.22%)
Sep 21, 2006	27.15	27.15	26.80	27.00	61,047	+0.09(+0.33%)
Sep 20, 2006	27.01	27.30	26.91	26.91	27,019	-0.09(-0.33%)
Sep 19, 2006	27.00	27.15	26.75	27.00	29,847	+0.10(+0.37%)
Sep 18, 2006	27.01	27.01	26.80	26.90	21,757	-0.11(-0.41%)
Sep 15, 2006	26.81	27.26	26.52	27.01	25,992	+0.11(+0.41%)
Sep 14, 2006	26.56	27.47	26.56	26.90	44,130	+0.05(+0.19%)
Sep 13, 2006	26.30	26.85	26.12	26.85	219,378	+0.60(+2.29%)
Sep 12, 2006	25.59	26.25	25.30	26.25	40,093	+0.65(+2.54%)
Sep 11, 2006	25.88	25.88	25.46	25.60	19,220	-0.40(-1.54%)
Sep 08, 2006	26.00	26.00	25.77	26.00	26,487	+0.00(+0.00%)
Sep 06, 2006	26.31	26.63	25.75	26.00	39,327	-0.47(-1.78%)
Sep 05, 2006	26.18	26.70	26.17	26.47	103,273	-0.03(-0.11%)

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.