Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.96	37.99	36.92	37.48	6,030,249	+0.53(+1.42%)
Nov 29, 2006	37.49	37.65	36.77	36.96	3,800,011	-0.61(-1.62%)
Nov 28, 2006	37.72	37.92	37.24	37.57	3,087,640	-0.10(-0.26%)
Nov 27, 2006	37.61	38.15	37.39	37.67	4,331,755	+0.05(+0.12%)
Nov 24, 2006	37.36	38.51	37.29	37.62	2,666,433	+0.14(+0.36%)
Nov 22, 2006	37.53	37.69	37.11	37.48	2,980,299	+0.19(+0.51%)
Nov 21, 2006	37.73	38.25	37.18	37.29	4,084,673	-0.23(-0.60%)
Nov 20, 2006	37.23	37.68	37.22	37.52	2,611,660	+0.07(+0.19%)
Nov 17, 2006	37.44	37.55	36.83	37.45	2,611,660	-0.14(-0.36%)
Nov 16, 2006	37.63	37.88	37.58	37.58	2,025,144	-0.02(-0.05%)
Nov 15, 2006	37.20	37.88	37.02	37.60	4,080,706	+0.58(+1.57%)
Nov 14, 2006	36.88	37.28	36.82	37.02	2,724,952	+0.04(+0.10%)
Nov 13, 2006	36.30	37.04	36.24	36.99	2,919,906	+0.47(+1.29%)
Nov 10, 2006	35.89	36.63	35.66	36.51	6,173,076	+1.06(+2.99%)
Nov 09, 2006	36.61	36.79	35.28	35.45	5,141,769	-1.16(-3.17%)
Nov 08, 2006	36.30	36.85	35.80	36.61	5,055,036	-0.83(-2.21%)
Nov 07, 2006	37.42	37.71	37.12	37.44	3,869,551	-0.27(-0.72%)
Nov 06, 2006	36.68	37.95	36.66	37.71	4,004,994	+0.93(+2.52%)
Nov 03, 2006	37.50	37.56	36.52	36.79	4,089,191	-0.72(-1.91%)
Nov 02, 2006	36.49	37.65	36.48	37.50	4,046,542	+1.02(+2.79%)
Nov 01, 2006	37.76	38.07	36.16	36.49	4,626,335	-0.92(-2.45%)
Oct 31, 2006	36.98	37.47	36.81	37.40	4,713,508	+0.46(+1.25%)
Oct 30, 2006	37.73	37.79	36.84	36.94	4,076,959	-0.79(-2.09%)
Oct 27, 2006	37.56	38.05	37.38	37.73	5,106,172	+0.17(+0.46%)
Oct 26, 2006	37.75	38.77	37.11	37.56	14,104,268	+2.60(+7.42%)
Oct 25, 2006	35.54	35.81	34.68	34.96	6,282,180	-0.93(-2.58%)
Oct 24, 2006	36.14	36.37	35.73	35.89	3,023,059	-0.26(-0.73%)
Oct 23, 2006	36.60	36.73	35.97	36.15	2,781,157	-0.44(-1.21%)
Oct 20, 2006	36.21	36.68	36.18	36.60	3,197,405	+0.38(+1.05%)
Oct 19, 2006	36.30	36.68	36.09	36.21	3,013,802	+0.06(+0.18%)
Oct 18, 2006	36.19	36.30	35.91	36.15	2,520,851	+0.19(+0.53%)
Oct 17, 2006	36.02	36.15	35.82	35.96	2,851,689	-0.08(-0.23%)
Oct 16, 2006	35.66	36.20	35.41	36.04	3,172,939	+0.39(+1.09%)
Oct 13, 2006	36.55	36.55	35.38	35.65	3,851,477	-0.84(-2.31%)
Oct 12, 2006	36.52	36.73	36.13	36.50	1,772,442	+0.24(+0.68%)
Oct 11, 2006	36.07	36.43	36.01	36.25	2,621,358	+0.12(+0.33%)
Oct 10, 2006	36.66	36.66	35.89	36.13	2,278,508	-0.41(-1.12%)
Oct 09, 2006	36.59	36.74	36.09	36.54	1,448,216	-0.05(-0.12%)
Oct 06, 2006	37.35	37.39	36.45	36.59	3,055,570	-0.76(-2.04%)
Oct 05, 2006	36.67	37.43	36.34	37.35	3,535,296	+0.68(+1.86%)
Oct 04, 2006	36.15	36.67	35.84	36.67	2,893,567	+0.52(+1.43%)
Oct 03, 2006	35.72	36.25	35.62	36.15	3,314,664	+0.68(+1.92%)
Oct 02, 2006	35.72	36.07	35.16	35.47	2,994,736	-0.42(-1.16%)
Sep 29, 2006	35.42	35.97	35.28	35.89	3,838,693	+0.61(+1.72%)
Sep 28, 2006	35.27	35.38	34.99	35.28	2,959,691	+0.24(+0.67%)
Sep 27, 2006	35.74	35.89	34.96	35.04	3,677,021	-0.57(-1.60%)
Sep 26, 2006	35.75	35.84	35.47	35.62	4,026,705	-0.14(-0.38%)
Sep 25, 2006	35.12	35.88	35.00	35.75	3,772,790	+0.98(+2.82%)
Sep 22, 2006	35.07	35.33	34.50	34.77	2,597,774	-0.29(-0.83%)
Sep 21, 2006	35.37	35.53	34.75	35.06	3,428,507	-0.30(-0.85%)
Sep 20, 2006	35.26	35.44	34.73	35.36	3,937,658	+0.37(+1.06%)
Sep 19, 2006	35.39	35.52	34.93	34.99	3,957,716	+0.15(+0.42%)
Sep 18, 2006	34.82	35.46	34.62	34.84	5,392,818	-0.73(-2.07%)
Sep 15, 2006	36.33	36.39	35.34	35.58	5,863,838	-0.55(-1.53%)
Sep 14, 2006	35.56	36.25	35.45	36.13	2,571,325	+0.34(+0.96%)
Sep 13, 2006	36.20	36.29	35.72	35.79	3,085,325	-0.11(-0.30%)
Sep 12, 2006	35.29	36.15	35.18	35.90	5,722,774	+1.03(+2.94%)
Sep 11, 2006	32.72	35.47	32.67	34.87	8,256,409	+1.75(+5.29%)
Sep 08, 2006	33.02	33.26	32.21	33.12	2,180,755	+0.82(+2.53%)
Sep 07, 2006	32.53	32.55	31.82	32.30	3,561,084	-0.40(-1.22%)
Sep 06, 2006	32.67	33.17	32.35	32.70	3,526,039	-0.11(-0.33%)
Sep 05, 2006	33.38	33.44	32.74	32.81	5,570,249	-0.57(-1.71%)

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.