Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.28	38.45	37.39	38.34	10,583,913	+0.16(+0.41%)
Nov 29, 2006	37.69	38.25	37.59	38.19	4,962,378	+0.65(+1.74%)
Nov 28, 2006	37.46	37.72	37.23	37.53	5,845,747	-0.14(-0.37%)
Nov 27, 2006	38.19	38.62	37.61	37.67	7,860,937	-0.42(-1.11%)
Nov 24, 2006	38.31	38.35	38.08	38.09	2,381,353	-0.47(-1.22%)
Nov 22, 2006	38.27	38.86	38.09	38.56	4,183,844	+0.47(+1.23%)
Nov 21, 2006	38.28	38.38	38.04	38.09	5,045,852	-0.13(-0.33%)
Nov 20, 2006	38.29	38.56	38.15	38.22	4,553,947	-0.21(-0.55%)
Nov 17, 2006	38.48	38.60	38.11	38.43	6,064,203	-0.22(-0.56%)
Nov 16, 2006	38.62	38.79	38.09	38.65	8,078,030	+0.18(+0.48%)
Nov 15, 2006	38.89	39.37	38.37	38.46	10,202,902	-0.59(-1.50%)
Nov 14, 2006	38.77	39.08	38.19	39.05	11,811,327	+0.92(+2.42%)
Nov 13, 2006	38.28	38.58	37.69	38.13	7,641,875	-0.12(-0.31%)
Nov 10, 2006	37.43	38.34	37.26	38.25	7,052,104	+0.90(+2.42%)
Nov 09, 2006	37.99	38.03	37.28	37.34	7,469,019	-0.71(-1.86%)
Nov 08, 2006	37.72	38.28	37.57	38.05	4,990,253	+0.21(+0.56%)
Nov 07, 2006	37.66	38.07	37.45	37.84	5,250,674	+0.08(+0.21%)
Nov 06, 2006	37.14	37.82	37.08	37.76	6,117,530	+0.77(+2.09%)
Nov 03, 2006	37.79	38.12	36.79	36.98	7,667,629	-0.61(-1.63%)
Nov 02, 2006	37.03	37.74	37.00	37.60	12,772,565	-0.49(-1.28%)
Nov 01, 2006	39.18	39.18	37.95	38.09	10,253,653	-0.98(-2.50%)
Oct 31, 2006	39.21	39.83	38.91	39.06	10,998,404	+0.21(+0.54%)
Oct 30, 2006	38.35	39.10	38.22	38.85	6,541,868	+0.20(+0.51%)
Oct 27, 2006	38.88	38.99	38.55	38.65	6,344,166	-0.47(-1.20%)
Oct 26, 2006	38.33	39.28	38.32	39.12	6,224,485	+0.79(+2.07%)
Oct 25, 2006	38.95	39.00	38.17	38.33	12,045,994	-0.67(-1.73%)
Oct 24, 2006	39.18	39.41	38.85	39.00	6,629,735	-0.42(-1.06%)
Oct 23, 2006	38.15	39.51	38.11	39.42	9,596,467	+1.14(+2.97%)
Oct 20, 2006	38.08	38.48	37.87	38.28	6,592,316	+0.38(+1.01%)
Oct 19, 2006	38.28	38.51	37.70	37.90	6,987,567	-0.51(-1.32%)
Oct 18, 2006	38.63	38.87	38.32	38.41	6,887,277	-0.06(-0.15%)
Oct 17, 2006	38.79	38.94	37.95	38.47	9,295,749	-0.64(-1.64%)
Oct 16, 2006	39.24	39.42	39.06	39.11	6,902,426	-0.28(-0.72%)
Oct 13, 2006	39.01	39.45	38.95	39.39	7,053,619	+0.03(+0.07%)
Oct 12, 2006	38.86	39.44	38.58	39.37	8,852,322	+0.71(+1.84%)
Oct 11, 2006	38.55	38.85	38.34	38.65	6,333,713	-0.06(-0.15%)
Oct 10, 2006	38.71	39.22	38.43	38.71	11,772,696	+0.04(+0.10%)
Oct 09, 2006	38.55	38.70	38.22	38.67	7,009,231	+0.03(+0.07%)
Oct 06, 2006	38.61	38.88	38.30	38.65	10,795,552	-0.09(-0.22%)
Oct 05, 2006	38.15	38.78	37.95	38.73	16,565,551	+0.69(+1.82%)
Oct 04, 2006	37.29	38.11	37.13	38.04	9,721,753	+0.54(+1.44%)
Oct 03, 2006	37.04	37.61	36.77	37.50	10,016,866	+0.65(+1.77%)
Oct 02, 2006	36.11	37.00	36.04	36.85	8,180,440	+0.38(+1.03%)
Sep 29, 2006	37.16	37.22	36.45	36.47	6,673,214	-0.65(-1.76%)
Sep 28, 2006	37.08	37.18	36.50	37.12	7,200,115	+0.21(+0.57%)
Sep 27, 2006	36.89	37.35	36.78	36.91	10,670,265	-0.07(-0.18%)
Sep 26, 2006	36.80	37.41	36.59	36.98	9,869,764	+0.09(+0.25%)
Sep 25, 2006	36.24	37.20	36.05	36.89	13,815,458	+0.69(+1.91%)
Sep 22, 2006	35.68	36.19	35.54	36.19	6,681,092	+0.29(+0.81%)
Sep 21, 2006	36.50	36.53	35.79	35.90	12,097,047	-0.42(-1.15%)
Sep 20, 2006	36.03	36.44	36.01	36.32	11,859,957	+0.42(+1.16%)
Sep 19, 2006	35.65	35.97	35.51	35.90	13,114,490	+0.53(+1.51%)
Sep 18, 2006	35.19	35.37	34.92	35.37	8,180,592	-0.04(-0.11%)
Sep 15, 2006	35.35	35.61	35.08	35.41	10,696,928	+0.25(+0.71%)
Sep 14, 2006	34.78	35.29	34.43	35.16	10,337,127	+0.30(+0.85%)
Sep 13, 2006	34.49	34.89	34.36	34.86	8,635,835	+0.20(+0.59%)
Sep 12, 2006	33.86	34.82	33.80	34.65	10,159,120	+0.83(+2.44%)
Sep 11, 2006	33.27	33.97	33.02	33.83	7,327,977	+0.46(+1.36%)
Sep 08, 2006	31.67	33.51	31.67	33.37	9,004,726	+1.24(+3.86%)
Sep 07, 2006	31.69	32.46	31.53	32.13	6,048,751	+0.24(+0.74%)
Sep 06, 2006	32.22	32.26	31.72	31.90	5,130,689	-0.43(-1.33%)
Sep 05, 2006	32.48	32.69	32.27	32.32	4,610,000	+0.01(+0.04%)

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.