Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.07	37.15	36.51	36.72	6,138,578	-0.70(-1.88%)
Nov 29, 2006	37.14	37.49	37.09	37.42	3,375,138	+0.28(+0.76%)
Nov 28, 2006	37.46	37.54	36.89	37.14	3,812,613	-0.34(-0.92%)
Nov 27, 2006	37.81	38.18	37.32	37.48	3,662,033	-0.08(-0.22%)
Nov 24, 2006	37.53	37.89	37.42	37.57	1,370,837	-0.18(-0.46%)
Nov 22, 2006	37.90	37.91	37.37	37.74	2,159,889	+0.03(+0.07%)
Nov 21, 2006	37.64	37.91	37.52	37.71	2,600,413	-0.05(-0.13%)
Nov 20, 2006	37.59	38.45	37.57	37.76	6,476,059	+0.27(+0.73%)
Nov 17, 2006	37.26	37.64	37.12	37.49	5,611,544	-0.01(-0.04%)
Nov 16, 2006	37.48	37.52	36.88	37.50	3,602,305	+0.29(+0.77%)
Nov 15, 2006	36.76	37.46	36.76	37.22	4,076,065	+0.41(+1.11%)
Nov 14, 2006	36.96	37.29	36.72	36.81	7,252,061	+0.21(+0.58%)
Nov 13, 2006	37.22	37.50	36.54	36.60	3,732,877	-0.54(-1.46%)
Nov 10, 2006	36.49	37.21	36.31	37.14	3,729,559	+0.81(+2.24%)
Nov 09, 2006	36.77	36.91	36.27	36.32	4,220,853	-0.51(-1.39%)
Nov 08, 2006	36.82	37.04	36.47	36.84	4,514,543	-0.08(-0.21%)
Nov 07, 2006	36.86	37.38	36.68	36.91	3,678,450	+0.12(+0.32%)
Nov 06, 2006	36.49	37.11	36.44	36.79	3,192,207	+0.41(+1.14%)
Nov 03, 2006	37.38	37.38	36.09	36.38	6,407,689	-0.83(-2.23%)
Nov 02, 2006	36.51	37.50	36.16	37.21	9,070,078	+0.06(+0.17%)
Nov 01, 2006	37.59	37.86	36.86	37.15	6,252,148	-0.33(-0.88%)
Oct 31, 2006	37.25	37.77	37.15	37.48	5,849,773	+0.20(+0.53%)
Oct 30, 2006	37.01	37.49	36.94	37.28	3,678,757	+0.06(+0.17%)
Oct 27, 2006	37.57	37.58	37.12	37.22	3,946,919	-0.34(-0.90%)
Oct 26, 2006	37.03	37.81	36.86	37.55	5,061,021	+0.65(+1.75%)
Oct 25, 2006	36.87	37.33	36.52	36.91	7,322,446	+0.06(+0.15%)
Oct 24, 2006	36.94	37.09	36.65	36.85	4,447,304	-0.14(-0.38%)
Oct 23, 2006	36.11	37.10	36.11	36.99	7,467,055	+0.70(+1.93%)
Oct 20, 2006	36.39	36.40	35.85	36.29	4,987,991	+0.02(+0.06%)
Oct 19, 2006	36.51	36.79	36.11	36.27	6,682,444	-0.34(-0.92%)
Oct 18, 2006	37.03	37.28	36.51	36.60	5,769,064	-0.23(-0.63%)
Oct 17, 2006	36.89	37.23	36.72	36.84	5,443,401	-0.36(-0.96%)
Oct 16, 2006	37.22	37.67	37.07	37.19	6,167,194	-0.15(-0.41%)
Oct 13, 2006	37.63	37.71	37.18	37.35	7,000,718	-0.49(-1.30%)
Oct 12, 2006	36.36	38.16	36.08	37.84	26,132,578	+2.69(+7.65%)
Oct 11, 2006	34.94	35.21	34.60	35.15	5,644,857	+0.22(+0.62%)
Oct 10, 2006	35.10	35.36	34.75	34.93	4,396,792	-0.04(-0.10%)
Oct 09, 2006	34.85	35.12	34.51	34.97	3,261,521	+0.23(+0.67%)
Oct 06, 2006	35.35	35.35	34.55	34.74	6,009,505	-0.62(-1.75%)
Oct 05, 2006	34.82	35.64	34.41	35.36	11,343,883	+0.03(+0.08%)
Oct 04, 2006	34.39	35.40	34.06	35.33	8,092,751	+0.74(+2.15%)
Oct 03, 2006	33.87	34.90	33.62	34.58	10,974,989	+0.36(+1.05%)
Oct 02, 2006	34.80	34.80	34.05	34.23	7,719,708	-0.65(-1.87%)
Sep 29, 2006	35.26	35.43	34.82	34.88	5,891,203	-0.27(-0.78%)
Sep 28, 2006	35.59	35.74	34.80	35.15	9,097,767	-0.39(-1.09%)
Sep 27, 2006	35.98	36.17	35.21	35.54	10,586,659	-0.70(-1.94%)
Sep 26, 2006	36.10	36.48	35.28	36.24	8,950,485	+0.26(+0.72%)
Sep 25, 2006	35.66	36.32	34.93	35.98	7,415,622	+0.95(+2.73%)
Sep 22, 2006	35.17	35.40	34.97	35.03	5,170,280	-0.26(-0.74%)
Sep 21, 2006	36.46	36.75	34.79	35.29	10,074,486	-1.13(-3.10%)
Sep 20, 2006	35.87	36.63	35.83	36.42	8,767,182	+0.71(+1.99%)
Sep 19, 2006	35.06	35.76	34.87	35.71	7,204,340	+0.93(+2.66%)
Sep 18, 2006	35.03	35.03	34.49	34.78	5,307,815	-0.20(-0.56%)
Sep 15, 2006	35.50	35.90	34.77	34.98	11,387,973	-0.06(-0.18%)
Sep 14, 2006	34.62	35.24	34.27	35.04	6,896,405	+0.26(+0.75%)
Sep 13, 2006	34.75	35.14	34.40	34.78	6,368,288	-0.03(-0.08%)
Sep 12, 2006	34.14	35.36	33.94	34.81	8,238,665	+0.67(+1.95%)
Sep 11, 2006	33.70	34.51	33.47	34.14	7,292,904	+0.39(+1.17%)
Sep 08, 2006	33.33	33.81	33.09	33.75	6,089,184	+0.62(+1.86%)
Sep 07, 2006	33.54	33.72	32.95	33.13	6,369,900	-0.36(-1.07%)
Sep 06, 2006	33.68	33.90	33.42	33.49	6,487,350	-0.36(-1.06%)
Sep 05, 2006	33.35	33.98	33.26	33.85	7,111,563	+0.60(+1.82%)

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.