Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.84	37.05	36.51	36.76	4,523,845	-0.17(-0.46%)
Nov 29, 2006	36.75	36.96	36.54	36.93	3,737,567	+0.33(+0.91%)
Nov 28, 2006	36.30	36.61	36.17	36.59	5,290,247	+0.29(+0.80%)
Nov 27, 2006	36.28	36.35	36.11	36.30	4,315,364	+0.03(+0.08%)
Nov 24, 2006	36.11	36.39	36.05	36.27	2,742,245	-0.14(-0.39%)
Nov 22, 2006	36.80	36.96	36.23	36.41	7,986,257	-0.40(-1.08%)
Nov 21, 2006	36.97	37.20	36.68	36.81	2,888,985	-0.27(-0.73%)
Nov 20, 2006	36.50	37.15	36.42	37.08	3,077,308	+0.11(+0.29%)
Nov 17, 2006	36.64	37.00	36.62	36.97	4,430,529	+0.22(+0.60%)
Nov 16, 2006	37.00	37.00	36.53	36.76	5,840,416	-0.06(-0.17%)
Nov 15, 2006	37.10	37.18	36.72	36.82	4,559,226	-0.25(-0.67%)
Nov 14, 2006	37.16	37.35	36.70	37.07	4,718,652	-0.13(-0.36%)
Nov 13, 2006	37.54	37.64	37.17	37.20	2,786,225	-0.33(-0.89%)
Nov 10, 2006	37.37	37.60	37.25	37.54	3,839,622	+0.16(+0.42%)
Nov 09, 2006	37.35	37.45	37.16	37.38	4,248,267	+0.16(+0.44%)
Nov 08, 2006	37.17	37.66	37.07	37.22	4,728,660	+0.04(+0.11%)
Nov 07, 2006	36.53	37.29	36.52	37.17	4,912,755	+0.59(+1.61%)
Nov 06, 2006	36.34	36.81	36.34	36.58	3,371,070	+0.30(+0.84%)
Nov 03, 2006	36.38	36.54	36.28	36.28	3,334,561	+0.08(+0.22%)
Nov 02, 2006	36.11	36.29	36.02	36.20	3,267,605	-0.11(-0.29%)
Nov 01, 2006	36.26	36.58	36.18	36.31	5,663,228	+0.04(+0.10%)
Oct 31, 2006	35.75	36.29	35.75	36.27	5,789,106	+0.52(+1.45%)
Oct 30, 2006	35.44	35.83	35.34	35.75	3,637,203	+0.34(+0.96%)
Oct 27, 2006	35.94	36.13	34.97	35.41	7,161,074	-0.52(-1.46%)
Oct 26, 2006	35.08	36.31	35.05	35.94	7,345,169	+1.47(+4.26%)
Oct 25, 2006	34.63	34.76	34.12	34.47	2,977,649	-0.26(-0.74%)
Oct 24, 2006	34.75	34.90	34.56	34.73	3,232,083	+0.00(+0.00%)
Oct 23, 2006	34.24	34.95	34.24	34.73	2,603,540	+0.40(+1.16%)
Oct 20, 2006	34.61	34.61	34.24	34.33	2,940,435	-0.11(-0.33%)
Oct 19, 2006	34.52	34.52	34.26	34.44	2,029,408	-0.03(-0.08%)
Oct 18, 2006	34.59	34.82	34.31	34.47	2,158,105	-0.05(-0.14%)
Oct 17, 2006	34.66	34.76	34.21	34.52	2,294,273	-0.31(-0.90%)
Oct 16, 2006	34.69	34.91	34.61	34.83	2,020,527	+0.01(+0.02%)
Oct 13, 2006	34.10	35.00	34.00	34.83	3,383,051	+0.74(+2.16%)
Oct 12, 2006	34.19	34.21	33.94	34.09	2,076,207	+0.13(+0.38%)
Oct 11, 2006	34.05	34.10	33.73	33.96	2,330,781	-0.09(-0.25%)
Oct 10, 2006	34.30	34.40	34.00	34.05	2,413,666	-0.07(-0.21%)
Oct 09, 2006	33.81	34.12	33.77	34.12	1,792,594	+0.32(+0.94%)
Oct 06, 2006	33.95	34.05	33.64	33.80	2,258,469	-0.38(-1.10%)
Oct 05, 2006	34.12	34.21	33.95	34.17	2,036,597	-0.04(-0.12%)
Oct 04, 2006	33.59	34.22	33.59	34.22	3,603,514	+0.46(+1.37%)
Oct 03, 2006	32.95	33.94	32.91	33.75	4,708,644	+0.82(+2.48%)
Oct 02, 2006	33.31	33.32	32.90	32.94	2,201,802	-0.33(-0.98%)
Sep 29, 2006	33.35	33.41	32.94	33.26	2,793,977	-0.13(-0.40%)
Sep 28, 2006	33.16	33.51	33.14	33.40	3,096,620	+0.32(+0.96%)
Sep 27, 2006	33.62	33.51	32.93	33.08	2,561,534	-0.54(-1.60%)
Sep 26, 2006	33.37	33.71	33.34	33.62	2,460,465	+0.28(+0.85%)
Sep 25, 2006	32.88	33.41	32.64	33.34	2,983,992	+0.56(+1.71%)
Sep 22, 2006	32.92	32.97	32.53	32.78	2,596,210	-0.03(-0.09%)
Sep 21, 2006	32.85	32.90	32.63	32.80	3,032,483	-0.23(-0.71%)
Sep 20, 2006	32.95	33.08	32.89	33.04	2,370,250	+0.17(+0.52%)
Sep 19, 2006	32.80	32.90	32.65	32.87	2,969,473	+0.28(+0.87%)
Sep 18, 2006	32.56	32.68	32.40	32.58	2,738,157	-0.02(-0.07%)
Sep 15, 2006	32.87	32.95	32.53	32.60	3,982,415	-0.19(-0.58%)
Sep 14, 2006	32.94	33.10	32.69	32.80	2,147,956	-0.08(-0.24%)
Sep 13, 2006	32.45	32.90	32.30	32.87	3,653,273	+0.45(+1.40%)
Sep 12, 2006	32.45	32.53	32.28	32.42	2,206,031	+0.15(+0.46%)
Sep 11, 2006	32.54	32.54	32.01	32.27	3,810,162	+0.31(+0.98%)
Sep 08, 2006	31.57	31.97	31.42	31.96	3,752,227	+0.48(+1.51%)
Sep 07, 2006	31.39	31.65	31.29	31.48	3,649,890	+0.04(+0.11%)
Sep 06, 2006	31.00	31.53	31.00	31.45	4,614,200	-0.06(-0.18%)
Sep 05, 2006	31.46	31.65	31.41	31.51	3,271,129	+0.08(+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.