Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	35.14	35.35	34.83	35.06	4,742,219	-0.16(-0.46%)
Nov 29, 2006	35.06	35.26	34.85	35.22	3,917,986	+0.32(+0.91%)
Nov 28, 2006	34.63	34.92	34.50	34.91	5,545,617	+0.28(+0.80%)
Nov 27, 2006	34.61	34.68	34.45	34.63	4,523,675	+0.03(+0.08%)
Nov 24, 2006	34.45	34.71	34.39	34.60	2,874,618	-0.14(-0.39%)
Nov 22, 2006	35.10	35.26	34.56	34.74	8,371,768	-0.38(-1.08%)
Nov 21, 2006	35.27	35.49	34.99	35.12	3,028,441	-0.26(-0.73%)
Nov 20, 2006	34.82	35.43	34.74	35.37	3,225,855	+0.10(+0.29%)
Nov 17, 2006	34.95	35.29	34.93	35.27	4,644,399	+0.21(+0.60%)
Nov 16, 2006	35.29	35.30	34.85	35.06	6,122,343	-0.06(-0.17%)
Nov 15, 2006	35.39	35.47	35.03	35.12	4,779,308	-0.24(-0.67%)
Nov 14, 2006	35.45	35.63	35.01	35.36	4,946,430	-0.13(-0.36%)
Nov 13, 2006	35.81	35.91	35.46	35.49	2,920,721	-0.32(-0.89%)
Nov 10, 2006	35.65	35.87	35.54	35.81	4,024,968	+0.15(+0.42%)
Nov 09, 2006	35.63	35.73	35.45	35.66	4,453,339	+0.16(+0.44%)
Nov 08, 2006	35.46	35.93	35.36	35.50	4,956,921	+0.04(+0.11%)
Nov 07, 2006	34.85	35.58	34.84	35.46	5,149,902	+0.56(+1.61%)
Nov 06, 2006	34.67	35.12	34.67	34.90	3,533,797	+0.29(+0.84%)
Nov 03, 2006	34.70	34.86	34.61	34.61	3,495,526	+0.07(+0.22%)
Nov 02, 2006	34.45	34.62	34.37	34.53	3,425,338	-0.10(-0.29%)
Nov 01, 2006	34.59	34.90	34.51	34.64	5,936,603	+0.03(+0.10%)
Oct 31, 2006	34.11	34.62	34.11	34.60	6,068,557	+0.49(+1.45%)
Oct 30, 2006	33.81	34.18	33.72	34.11	3,812,778	+0.32(+0.96%)
Oct 27, 2006	34.28	34.47	33.36	33.78	7,506,753	-0.50(-1.46%)
Oct 26, 2006	33.47	34.64	33.43	34.28	7,699,734	+1.40(+4.26%)
Oct 25, 2006	33.04	33.16	32.54	32.88	3,121,386	-0.24(-0.74%)
Oct 24, 2006	33.15	33.30	32.97	33.13	3,388,101	+0.00(+0.00%)
Oct 23, 2006	32.66	33.34	32.66	33.13	2,729,218	+0.38(+1.16%)
Oct 20, 2006	33.02	33.02	32.67	32.75	3,082,376	-0.11(-0.33%)
Oct 19, 2006	32.93	32.93	32.68	32.86	2,127,371	-0.03(-0.08%)
Oct 18, 2006	33.00	33.21	32.73	32.88	2,262,280	-0.05(-0.14%)
Oct 17, 2006	33.06	33.16	32.63	32.93	2,405,021	-0.30(-0.90%)
Oct 16, 2006	33.09	33.30	33.02	33.23	2,118,062	+0.01(+0.02%)
Oct 13, 2006	32.53	33.38	32.43	33.22	3,546,357	+0.70(+2.16%)
Oct 12, 2006	32.62	32.63	32.38	32.52	2,176,429	+0.12(+0.38%)
Oct 11, 2006	32.48	32.53	32.18	32.40	2,443,292	-0.08(-0.25%)
Oct 10, 2006	32.72	32.82	32.44	32.48	2,530,178	-0.07(-0.21%)
Oct 09, 2006	32.25	32.54	32.21	32.54	1,879,126	+0.30(+0.94%)
Oct 06, 2006	32.38	32.48	32.09	32.24	2,367,489	-0.36(-1.10%)
Oct 05, 2006	32.55	32.63	32.38	32.60	2,134,907	-0.04(-0.12%)
Oct 04, 2006	32.04	32.65	32.04	32.64	3,777,462	+0.44(+1.37%)
Oct 03, 2006	31.43	32.38	31.39	32.20	4,935,939	+0.78(+2.48%)
Oct 02, 2006	31.77	31.79	31.38	31.42	2,308,088	-0.31(-0.98%)
Sep 29, 2006	31.81	31.88	31.42	31.73	2,928,848	-0.13(-0.40%)
Sep 28, 2006	31.63	31.96	31.62	31.86	3,246,099	+0.30(+0.96%)
Sep 27, 2006	32.07	31.97	31.41	31.56	2,685,184	-0.51(-1.60%)
Sep 26, 2006	31.83	32.16	31.80	32.07	2,579,236	+0.27(+0.85%)
Sep 25, 2006	31.37	31.88	31.14	31.80	3,128,035	+0.53(+1.71%)
Sep 22, 2006	31.40	31.46	31.03	31.27	2,721,534	-0.03(-0.09%)
Sep 21, 2006	31.33	31.39	31.12	31.29	3,178,866	-0.22(-0.71%)
Sep 20, 2006	31.44	31.56	31.37	31.52	2,484,667	+0.16(+0.52%)
Sep 19, 2006	31.29	31.39	31.15	31.35	3,112,815	+0.27(+0.87%)
Sep 18, 2006	31.06	31.18	30.91	31.08	2,870,333	-0.02(-0.07%)
Sep 15, 2006	31.36	31.43	31.04	31.10	4,174,654	-0.18(-0.58%)
Sep 14, 2006	31.42	31.58	31.18	31.29	2,251,641	-0.07(-0.24%)
Sep 13, 2006	30.95	31.39	30.81	31.36	3,829,623	+0.43(+1.40%)
Sep 12, 2006	30.95	31.03	30.79	30.93	2,312,520	+0.14(+0.46%)
Sep 11, 2006	31.04	31.04	30.54	30.79	3,994,085	+0.30(+0.98%)
Sep 08, 2006	30.12	30.50	29.97	30.49	3,933,354	+0.45(+1.51%)
Sep 07, 2006	29.95	30.20	29.85	30.03	3,826,076	+0.03(+0.11%)
Sep 06, 2006	29.57	30.07	29.57	30.00	4,836,936	-0.05(-0.18%)
Sep 05, 2006	30.01	30.20	29.97	30.05	3,429,032	+0.07(+0.25%)

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.