Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.52	40.91	40.46	40.68	942,074	+0.18(+0.45%)
Nov 29, 2006	40.18	40.72	40.15	40.50	860,415	+0.54(+1.35%)
Nov 28, 2006	40.01	40.09	39.56	39.96	451,657	-0.14(-0.35%)
Nov 27, 2006	40.19	40.19	39.82	40.10	792,672	-0.05(-0.13%)
Nov 24, 2006	40.00	40.19	39.74	40.15	188,161	+0.15(+0.37%)
Nov 22, 2006	40.09	40.39	39.92	40.00	914,356	-0.05(-0.13%)
Nov 21, 2006	39.47	40.06	39.47	40.06	768,059	+0.58(+1.48%)
Nov 20, 2006	39.31	40.04	39.25	39.47	929,768	+0.26(+0.67%)
Nov 17, 2006	39.12	39.26	38.95	39.21	658,451	+0.08(+0.20%)
Nov 16, 2006	39.35	39.40	39.09	39.13	650,515	-0.07(-0.18%)
Nov 15, 2006	39.31	39.45	39.10	39.20	579,207	-0.10(-0.27%)
Nov 14, 2006	39.37	39.38	38.98	39.31	823,035	+0.17(+0.42%)
Nov 13, 2006	38.87	39.26	38.83	39.14	1,209,365	+0.38(+0.99%)
Nov 10, 2006	38.69	39.08	38.47	38.76	5,684,651	-0.37(-0.93%)
Nov 09, 2006	38.62	39.28	38.53	39.13	1,124,600	+0.35(+0.90%)
Nov 08, 2006	38.47	38.84	38.34	38.78	565,520	+0.13(+0.34%)
Nov 07, 2006	38.81	39.11	38.65	38.65	522,735	-0.08(-0.20%)
Nov 06, 2006	38.87	39.12	38.46	38.73	918,266	-0.25(-0.65%)
Nov 03, 2006	39.47	39.63	38.56	38.98	617,506	-0.48(-1.21%)
Nov 02, 2006	40.25	40.25	39.00	39.46	508,014	-0.79(-1.97%)
Nov 01, 2006	40.33	40.53	40.17	40.25	414,048	-0.03(-0.09%)
Oct 31, 2006	40.33	40.56	39.87	40.28	335,379	+0.14(+0.35%)
Oct 30, 2006	39.76	40.15	39.73	40.14	385,064	+0.60(+1.52%)
Oct 27, 2006	39.89	39.89	39.33	39.54	338,024	-0.34(-0.85%)
Oct 26, 2006	38.64	39.90	38.59	39.88	857,309	+1.68(+4.39%)
Oct 25, 2006	38.21	38.29	38.05	38.20	375,518	+0.08(+0.21%)
Oct 24, 2006	37.92	38.19	37.88	38.13	452,002	-0.01(-0.02%)
Oct 23, 2006	38.00	38.17	37.86	38.13	510,199	+0.22(+0.57%)
Oct 20, 2006	37.87	38.05	37.53	37.92	310,306	+0.06(+0.16%)
Oct 19, 2006	38.20	38.23	37.76	37.86	404,847	-0.34(-0.89%)
Oct 18, 2006	38.08	38.25	38.00	38.20	203,918	+0.10(+0.25%)
Oct 17, 2006	37.95	38.20	37.90	38.10	386,789	-0.03(-0.07%)
Oct 16, 2006	38.33	38.33	38.08	38.13	411,862	-0.05(-0.14%)
Oct 13, 2006	38.06	38.34	37.93	38.18	369,422	+0.25(+0.66%)
Oct 12, 2006	37.41	37.99	37.39	37.93	401,166	-0.18(-0.48%)
Oct 11, 2006	38.03	38.24	37.98	38.11	408,527	+0.04(+0.11%)
Oct 10, 2006	38.00	38.26	37.84	38.07	574,721	+0.10(+0.27%)
Oct 09, 2006	37.69	38.03	37.58	37.96	416,808	+0.27(+0.72%)
Oct 06, 2006	37.40	37.86	37.19	37.69	672,713	+0.30(+0.81%)
Oct 05, 2006	37.11	37.43	36.98	37.39	844,198	+0.38(+1.03%)
Oct 04, 2006	37.00	37.13	36.81	37.00	430,840	+0.01(+0.02%)
Oct 03, 2006	36.80	37.05	36.75	37.00	500,538	+0.31(+0.85%)
Oct 02, 2006	36.33	36.79	36.20	36.68	545,278	+0.43(+1.17%)
Sep 29, 2006	36.32	36.35	36.16	36.26	382,649	-0.16(-0.43%)
Sep 28, 2006	36.70	36.70	36.17	36.41	710,092	-0.28(-0.76%)
Sep 27, 2006	36.64	36.76	36.49	36.69	532,741	+0.05(+0.14%)
Sep 26, 2006	36.27	36.65	35.69	36.64	1,255,371	+0.38(+1.05%)
Sep 25, 2006	36.71	36.71	36.22	36.26	365,742	-0.56(-1.51%)
Sep 22, 2006	36.52	36.81	36.29	36.81	234,167	+0.34(+0.93%)
Sep 21, 2006	36.47	36.59	36.36	36.47	397,141	+0.04(+0.12%)
Sep 20, 2006	36.34	36.53	36.18	36.43	480,065	+0.21(+0.58%)
Sep 19, 2006	36.53	36.54	36.07	36.22	437,970	-0.32(-0.88%)
Sep 18, 2006	36.51	36.83	36.47	36.54	387,020	-0.28(-0.76%)
Sep 15, 2006	36.37	37.03	36.34	36.82	377,703	+0.43(+1.17%)
Sep 14, 2006	35.92	36.60	35.76	36.40	423,594	+0.48(+1.33%)
Sep 13, 2006	36.08	36.19	35.72	35.92	524,576	-0.51(-1.41%)
Sep 12, 2006	35.87	36.59	35.33	36.43	606,580	+0.13(+0.36%)
Sep 11, 2006	36.43	36.43	36.02	36.30	208,864	-0.15(-0.41%)
Sep 08, 2006	36.27	36.45	35.73	36.45	173,900	+0.11(+0.31%)
Sep 07, 2006	36.41	36.42	36.18	36.33	228,761	-0.08(-0.22%)
Sep 06, 2006	36.34	36.52	36.17	36.41	221,400	+0.07(+0.19%)
Sep 05, 2006	36.32	36.39	36.09	36.34	292,939	+0.20(+0.55%)

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.