Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.08	36.32	35.17	35.89	615,774	+0.03(+0.07%)
Nov 29, 2006	35.43	36.08	35.43	35.87	619,022	+0.51(+1.44%)
Nov 28, 2006	35.12	35.39	34.22	35.36	731,181	+0.24(+0.69%)
Nov 27, 2006	37.03	37.04	35.03	35.12	637,928	-1.57(-4.28%)
Nov 24, 2006	36.16	37.03	35.80	36.69	280,688	+0.31(+0.85%)
Nov 22, 2006	35.78	36.62	35.41	36.37	512,662	+0.82(+2.30%)
Nov 21, 2006	35.69	35.82	35.31	35.56	532,264	+0.03(+0.10%)
Nov 20, 2006	35.90	36.06	35.37	35.52	510,574	-0.04(-0.12%)
Nov 17, 2006	36.20	36.21	35.35	35.56	719,234	-0.64(-1.76%)
Nov 16, 2006	35.01	36.24	34.75	36.20	3,368,956	+0.35(+0.99%)
Nov 15, 2006	36.56	37.33	35.77	35.85	1,187,938	-0.50(-1.38%)
Nov 14, 2006	38.20	38.20	35.83	36.35	1,180,051	-2.17(-5.64%)
Nov 13, 2006	35.56	39.17	34.97	38.52	2,447,904	+2.96(+8.32%)
Nov 10, 2006	35.59	35.59	34.97	35.56	338,449	-0.03(-0.07%)
Nov 09, 2006	36.08	36.36	35.49	35.59	502,687	-0.17(-0.48%)
Nov 08, 2006	36.37	36.37	35.18	35.76	823,275	-1.05(-2.86%)
Nov 07, 2006	36.32	37.38	36.32	36.81	535,163	+0.49(+1.35%)
Nov 06, 2006	35.61	36.73	35.61	36.32	755,422	+0.85(+2.41%)
Nov 03, 2006	35.31	35.91	34.71	35.47	1,117,998	+1.16(+3.39%)
Nov 02, 2006	33.71	34.57	33.28	34.31	620,298	+0.81(+2.42%)
Nov 01, 2006	34.66	35.96	33.43	33.50	1,504,698	+1.41(+4.38%)
Oct 31, 2006	31.99	32.32	31.50	32.09	283,356	+0.10(+0.32%)
Oct 30, 2006	31.85	32.27	31.68	31.99	161,685	+0.18(+0.57%)
Oct 27, 2006	32.21	32.34	31.64	31.81	212,952	-0.64(-1.97%)
Oct 26, 2006	32.09	32.51	31.47	32.44	178,039	+0.66(+2.06%)
Oct 25, 2006	31.73	31.93	31.51	31.79	122,482	+0.14(+0.44%)
Oct 24, 2006	31.80	31.90	31.34	31.65	159,482	-0.15(-0.46%)
Oct 23, 2006	31.31	32.17	31.20	31.80	138,604	+0.35(+1.12%)
Oct 20, 2006	32.22	32.22	31.16	31.44	197,409	-0.59(-1.83%)
Oct 19, 2006	31.62	32.08	31.30	32.03	210,516	+0.50(+1.59%)
Oct 18, 2006	31.70	32.07	31.31	31.53	270,017	-0.39(-1.22%)
Oct 17, 2006	32.16	32.16	31.11	31.92	307,713	-0.36(-1.12%)
Oct 16, 2006	31.42	32.63	31.23	32.28	500,947	+1.05(+3.37%)
Oct 13, 2006	31.03	31.47	30.83	31.23	261,318	+0.21(+0.67%)
Oct 12, 2006	30.15	31.19	29.96	31.02	522,405	+1.26(+4.23%)
Oct 11, 2006	28.90	29.87	28.69	29.76	585,038	+0.86(+2.98%)
Oct 10, 2006	27.99	28.93	27.88	28.90	398,415	+0.91(+3.27%)
Oct 09, 2006	27.50	28.08	27.14	27.99	182,447	+0.31(+1.12%)
Oct 06, 2006	28.06	28.06	27.15	27.68	260,042	-0.39(-1.38%)
Oct 05, 2006	27.60	28.16	27.60	28.06	223,158	+0.39(+1.40%)
Oct 04, 2006	26.95	27.87	26.95	27.68	191,958	+0.66(+2.42%)
Oct 03, 2006	26.82	27.27	26.48	27.02	187,898	+0.17(+0.64%)
Oct 02, 2006	27.26	27.44	26.74	26.85	162,381	-0.53(-1.95%)
Sep 29, 2006	27.59	27.89	27.38	27.38	167,717	-0.23(-0.84%)
Sep 28, 2006	27.69	27.81	27.19	27.62	303,537	-0.15(-0.53%)
Sep 27, 2006	27.72	27.93	27.52	27.76	162,149	-0.03(-0.12%)
Sep 26, 2006	27.75	28.41	27.39	27.80	297,970	+0.04(+0.16%)
Sep 25, 2006	27.39	27.91	26.76	27.75	216,315	+0.42(+1.55%)
Sep 22, 2006	27.93	28.06	27.05	27.33	163,309	-0.59(-2.10%)
Sep 21, 2006	28.22	28.54	27.80	27.92	205,528	-0.30(-1.07%)
Sep 20, 2006	27.85	28.58	27.85	28.22	228,610	+0.19(+0.68%)
Sep 19, 2006	28.02	28.17	27.35	28.03	250,647	+0.06(+0.22%)
Sep 18, 2006	27.93	28.21	27.66	27.97	210,516	+0.01(+0.03%)
Sep 15, 2006	27.95	28.08	27.47	27.96	339,493	+0.22(+0.81%)
Sep 14, 2006	27.87	28.00	27.45	27.74	208,776	-0.14(-0.49%)
Sep 13, 2006	27.27	28.19	27.27	27.87	258,418	+0.52(+1.89%)
Sep 12, 2006	26.42	27.62	26.42	27.36	282,080	+0.93(+3.52%)
Sep 11, 2006	26.60	26.78	25.93	26.43	289,735	-0.29(-1.10%)
Sep 08, 2006	26.51	26.93	26.24	26.72	187,782	+0.31(+1.18%)
Sep 07, 2006	27.10	27.31	26.37	26.41	261,666	-0.85(-3.13%)
Sep 06, 2006	27.33	27.69	27.05	27.26	294,374	-0.13(-0.47%)
Sep 05, 2006	27.15	27.89	27.11	27.39	246,356	+0.25(+0.92%)

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.