Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.97	39.32	38.57	39.05	89,282	+0.12(+0.31%)
Nov 29, 2006	37.65	38.92	37.64	38.92	36,763	+1.44(+3.85%)
Nov 28, 2006	36.93	37.66	36.93	37.48	28,580	+0.70(+1.91%)
Nov 27, 2006	37.40	37.40	36.75	36.78	10,626	-0.51(-1.36%)
Nov 24, 2006	37.54	37.61	37.29	37.29	6,961	-0.15(-0.39%)
Nov 22, 2006	37.36	37.56	36.75	37.43	199,084	+0.07(+0.18%)
Nov 21, 2006	36.72	37.37	36.72	37.37	115,542	+0.79(+2.17%)
Nov 20, 2006	36.27	36.73	35.94	36.57	59,847	+0.12(+0.34%)
Nov 17, 2006	35.62	36.60	35.57	36.45	31,023	+0.31(+0.86%)
Nov 16, 2006	37.74	37.74	36.14	36.14	145,466	-1.38(-3.69%)
Nov 15, 2006	36.84	37.80	36.84	37.52	410,017	+0.70(+1.91%)
Nov 14, 2006	36.55	36.82	36.54	36.82	24,305	+0.29(+0.81%)
Nov 13, 2006	36.52	36.64	36.23	36.52	17,099	-0.09(-0.25%)
Nov 10, 2006	36.76	36.98	36.39	36.61	70,962	-0.60(-1.61%)
Nov 09, 2006	37.47	38.06	37.13	37.21	83,664	-0.09(-0.24%)
Nov 08, 2006	36.43	37.30	36.39	37.30	26,626	+0.75(+2.04%)
Nov 07, 2006	36.80	36.80	36.20	36.56	22,595	-0.21(-0.58%)
Nov 06, 2006	36.20	36.84	36.17	36.77	98,565	+0.48(+1.33%)
Nov 03, 2006	35.77	36.36	35.77	36.29	51,542	+1.03(+2.93%)
Nov 02, 2006	35.33	35.64	34.84	35.26	187,481	-0.16(-0.44%)
Nov 01, 2006	35.84	35.92	35.14	35.41	44,458	-0.43(-1.19%)
Oct 31, 2006	35.29	35.84	35.08	35.84	118,351	+0.39(+1.11%)
Oct 30, 2006	35.74	35.75	35.41	35.44	137,283	-0.50(-1.39%)
Oct 27, 2006	36.68	36.75	35.86	35.94	148,031	-0.87(-2.36%)
Oct 26, 2006	37.01	37.25	36.35	36.81	55,328	-0.02(-0.07%)
Oct 25, 2006	35.71	37.11	35.66	36.84	86,962	+0.93(+2.60%)
Oct 24, 2006	34.76	35.97	34.76	35.90	49,710	+1.20(+3.47%)
Oct 23, 2006	34.61	35.16	34.37	34.70	10,137	-0.02(-0.05%)
Oct 20, 2006	35.60	35.60	34.69	34.71	20,519	-0.83(-2.33%)
Oct 19, 2006	34.52	35.54	34.52	35.54	28,336	+1.20(+3.51%)
Oct 18, 2006	34.98	34.98	34.01	34.34	33,099	-0.50(-1.43%)
Oct 17, 2006	34.92	34.92	34.27	34.84	18,564	-0.20(-0.58%)
Oct 16, 2006	34.16	35.04	33.95	35.04	19,419	+0.88(+2.56%)
Oct 13, 2006	33.56	34.46	33.56	34.17	24,549	+0.69(+2.05%)
Oct 12, 2006	32.87	33.50	32.87	33.48	19,419	+0.76(+2.33%)
Oct 11, 2006	33.53	33.53	32.56	32.72	20,397	-0.76(-2.27%)
Oct 10, 2006	32.74	33.68	32.74	33.48	17,099	+0.56(+1.72%)
Oct 09, 2006	33.58	33.81	32.81	32.91	13,557	-0.43(-1.30%)
Oct 06, 2006	33.32	33.47	32.80	33.35	20,641	-0.14(-0.42%)
Oct 05, 2006	33.39	33.56	32.90	33.49	63,145	+0.80(+2.46%)
Oct 04, 2006	32.36	32.69	31.60	32.68	51,908	+0.65(+2.04%)
Oct 03, 2006	32.64	33.51	31.94	32.03	91,603	-1.67(-4.96%)
Oct 02, 2006	34.39	34.42	33.63	33.70	190,290	-0.84(-2.42%)
Sep 29, 2006	34.20	34.65	33.99	34.53	49,832	+0.27(+0.79%)
Sep 28, 2006	34.40	34.72	34.19	34.26	63,023	+0.03(+0.10%)
Sep 27, 2006	34.02	34.44	33.61	34.23	46,046	+0.70(+2.08%)
Sep 26, 2006	33.03	33.72	33.00	33.54	10,381	+0.69(+2.09%)
Sep 25, 2006	32.72	33.03	31.93	32.85	22,961	+0.05(+0.15%)
Sep 22, 2006	33.08	33.15	32.70	32.80	20,274	-0.44(-1.33%)
Sep 21, 2006	32.95	33.60	32.90	33.24	19,419	+0.60(+1.83%)
Sep 20, 2006	33.64	33.86	32.64	32.64	30,412	-0.81(-2.42%)
Sep 19, 2006	34.39	34.49	33.35	33.45	17,710	-0.85(-2.48%)
Sep 18, 2006	33.77	34.39	33.50	34.31	41,282	+0.98(+2.95%)
Sep 15, 2006	33.00	33.50	33.00	33.32	9,160	+0.17(+0.52%)
Sep 14, 2006	34.16	34.29	33.04	33.15	15,633	-0.99(-2.90%)
Sep 13, 2006	33.72	34.26	33.65	34.14	37,496	+0.98(+2.96%)
Sep 12, 2006	33.36	33.86	32.77	33.16	54,229	-0.30(-0.91%)
Sep 11, 2006	34.85	34.85	33.46	33.46	23,450	-1.47(-4.20%)
Sep 08, 2006	36.09	36.28	34.86	34.93	10,503	-0.97(-2.71%)
Sep 07, 2006	35.82	36.09	35.41	35.90	17,832	-0.11(-0.30%)
Sep 06, 2006	36.92	36.99	35.97	36.01	13,801	-1.42(-3.81%)
Sep 05, 2006	36.74	37.48	36.74	37.43	48,122	+0.87(+2.37%)

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.