Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.62	34.62	34.38	34.49	120,434	-0.09(-0.26%)
Nov 29, 2006	34.25	34.58	34.24	34.58	482,025	+0.41(+1.20%)
Nov 28, 2006	34.01	34.20	34.00	34.17	512,241	+0.05(+0.14%)
Nov 27, 2006	34.69	34.69	34.12	34.12	34,964	-0.65(-1.88%)
Nov 24, 2006	34.69	34.78	34.60	34.77	137,125	-0.02(-0.06%)
Nov 22, 2006	34.87	34.87	34.74	34.79	228,782	-0.10(-0.30%)
Nov 21, 2006	34.92	34.94	34.89	34.90	23,453	-0.15(-0.42%)
Nov 20, 2006	34.96	35.08	34.96	35.04	11,798	+0.10(+0.28%)
Nov 17, 2006	35.02	35.02	34.83	34.94	64,174	-0.10(-0.28%)
Nov 16, 2006	34.92	35.04	34.90	35.04	444,326	+0.12(+0.34%)
Nov 15, 2006	34.58	34.92	34.58	34.92	741,743	+0.26(+0.76%)
Nov 14, 2006	34.33	34.66	34.05	34.66	767,643	+0.42(+1.22%)
Nov 13, 2006	34.04	34.24	34.04	34.24	364,900	+0.31(+0.90%)
Nov 10, 2006	33.82	33.94	33.80	33.94	309,647	+0.21(+0.62%)
Nov 09, 2006	34.10	34.10	33.71	33.73	17,266	-0.31(-0.90%)
Nov 08, 2006	33.89	34.05	33.86	34.03	121,873	+0.23(+0.68%)
Nov 07, 2006	33.91	34.09	33.80	33.80	262,020	+0.06(+0.19%)
Nov 06, 2006	33.68	33.74	33.65	33.74	148,924	+0.28(+0.83%)
Nov 03, 2006	33.45	33.62	33.30	33.46	321,158	+0.10(+0.31%)
Nov 02, 2006	33.37	33.48	33.31	33.36	464,758	-0.10(-0.31%)
Nov 01, 2006	33.88	33.98	33.46	33.46	289,934	-0.45(-1.33%)
Oct 31, 2006	34.10	34.10	33.85	33.92	145,183	-0.03(-0.10%)
Oct 30, 2006	33.95	34.03	33.92	33.95	298,855	+0.06(+0.16%)
Oct 27, 2006	34.12	34.13	33.89	33.89	788,075	-0.27(-0.79%)
Oct 26, 2006	33.89	34.17	33.70	34.17	665,770	+0.29(+0.86%)
Oct 25, 2006	33.89	33.89	33.71	33.87	373,389	+0.01(+0.04%)
Oct 24, 2006	33.82	33.87	33.78	33.86	380,871	-0.12(-0.35%)
Oct 23, 2006	33.70	34.00	33.70	33.98	578,286	+0.12(+0.35%)
Oct 20, 2006	34.22	34.22	33.83	33.86	1,823,206	-0.47(-1.38%)
Oct 19, 2006	34.45	34.45	34.26	34.33	528,932	-0.14(-0.40%)
Oct 18, 2006	34.50	34.52	34.46	34.47	768,794	+0.03(+0.10%)
Oct 17, 2006	34.50	34.50	34.30	34.44	559,581	-0.15(-0.44%)
Oct 16, 2006	34.66	34.66	34.51	34.59	405,764	-0.08(-0.24%)
Oct 13, 2006	34.60	34.68	34.56	34.67	381,015	+0.17(+0.50%)
Oct 12, 2006	34.37	34.50	34.37	34.50	320,438	+0.31(+0.89%)
Oct 11, 2006	34.17	34.26	34.05	34.19	910,380	-0.12(-0.34%)
Oct 10, 2006	34.40	34.40	34.21	34.31	455,837	-0.03(-0.08%)
Oct 09, 2006	34.13	34.36	34.02	34.34	214,537	+0.40(+1.19%)
Oct 06, 2006	34.05	34.05	33.87	33.94	877,286	-0.22(-0.65%)
Oct 05, 2006	33.98	34.16	33.89	34.16	1,014,699	+0.23(+0.68%)
Oct 04, 2006	33.50	33.98	33.44	33.93	1,057,002	+0.31(+0.93%)
Oct 03, 2006	33.51	33.80	33.42	33.62	642,604	+0.04(+0.12%)
Oct 02, 2006	33.85	33.86	33.48	33.57	578,574	-0.37(-1.09%)
Sep 29, 2006	34.35	34.35	33.94	33.94	59,857	-0.40(-1.15%)
Sep 28, 2006	34.29	34.40	34.20	34.34	499,867	-0.03(-0.10%)
Sep 27, 2006	34.23	34.40	34.23	34.37	265,473	+0.18(+0.53%)
Sep 26, 2006	34.18	34.26	34.06	34.19	177,557	-0.02(-0.06%)
Sep 25, 2006	33.71	34.21	33.69	34.21	196,119	+0.45(+1.34%)
Sep 22, 2006	33.80	33.85	33.57	33.76	736,131	-0.23(-0.67%)
Sep 21, 2006	34.39	34.39	33.89	33.99	901,746	-0.40(-1.17%)
Sep 20, 2006	34.21	34.42	34.21	34.39	584,473	+0.54(+1.58%)
Sep 19, 2006	33.98	33.98	33.48	33.86	476,269	-0.10(-0.31%)
Sep 18, 2006	33.96	34.05	33.93	33.96	63,166	-0.18(-0.53%)
Sep 15, 2006	34.14	34.21	34.09	34.14	120,866	-0.18(-0.53%)
Sep 14, 2006	34.32	34.33	34.31	34.33	100,865	-0.01(-0.04%)
Sep 13, 2006	34.19	34.35	34.12	34.34	224,609	+0.26(+0.75%)
Sep 12, 2006	33.80	34.10	33.80	34.08	22,446	+0.44(+1.32%)
Sep 11, 2006	33.57	33.66	33.46	33.64	220,436	+0.03(+0.10%)
Sep 08, 2006	33.50	33.62	33.42	33.60	724,908	-0.12(-0.35%)
Sep 07, 2006	33.72	33.72	33.72	33.72	76,260	-0.16(-0.47%)
Sep 06, 2006	33.92	33.99	33.88	33.88	2,158	-0.21(-0.61%)
Sep 05, 2006	34.03	34.16	34.03	34.09	40,864	+0.08(+0.22%)

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.