Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.40	38.49	38.02	38.34	1,049,964	-0.03(-0.07%)
Nov 29, 2006	38.06	38.47	38.04	38.37	1,643,277	+0.33(+0.87%)
Nov 28, 2006	37.99	38.32	37.84	38.04	1,397,743	+0.10(+0.27%)
Nov 27, 2006	38.37	38.53	37.93	37.93	1,747,908	-0.59(-1.54%)
Nov 24, 2006	38.78	38.78	38.50	38.53	827,852	-0.38(-0.97%)
Nov 22, 2006	38.84	39.06	38.82	38.90	1,540,827	+0.01(+0.02%)
Nov 21, 2006	39.15	39.18	38.82	38.90	883,406	-0.25(-0.64%)
Nov 20, 2006	39.09	39.22	39.00	39.15	1,642,536	+0.13(+0.33%)
Nov 17, 2006	39.12	39.32	38.96	39.02	1,773,437	-0.14(-0.36%)
Nov 16, 2006	39.30	39.34	39.15	39.16	1,509,175	+0.05(+0.14%)
Nov 15, 2006	39.27	39.41	39.08	39.11	1,634,078	-0.13(-0.33%)
Nov 14, 2006	39.41	39.50	39.07	39.23	1,779,241	-0.21(-0.53%)
Nov 13, 2006	39.34	39.73	39.17	39.44	719,102	+0.04(+0.10%)
Nov 10, 2006	39.19	39.50	39.12	39.40	945,924	+0.19(+0.48%)
Nov 09, 2006	39.53	39.60	39.17	39.21	1,371,604	-0.36(-0.90%)
Nov 08, 2006	39.58	39.73	39.36	39.57	734,177	+0.05(+0.12%)
Nov 07, 2006	39.44	39.73	39.30	39.52	1,204,100	+0.13(+0.32%)
Nov 06, 2006	38.98	39.43	38.98	39.39	911,112	+0.44(+1.14%)
Nov 03, 2006	39.02	39.32	38.81	38.95	1,190,092	+0.13(+0.33%)
Nov 02, 2006	39.00	39.04	38.56	38.82	1,344,637	-0.22(-0.57%)
Nov 01, 2006	39.66	39.69	38.94	39.04	1,535,419	-0.48(-1.21%)
Oct 31, 2006	39.79	39.97	39.47	39.52	1,660,919	-0.01(-0.02%)
Oct 30, 2006	39.29	39.59	39.21	39.53	1,451,926	+0.42(+1.08%)
Oct 27, 2006	38.99	39.25	38.95	39.11	1,162,729	+0.02(+0.05%)
Oct 26, 2006	38.57	39.14	38.55	39.09	1,233,255	+0.46(+1.18%)
Oct 25, 2006	38.67	38.74	38.29	38.63	1,433,411	+0.04(+0.10%)
Oct 24, 2006	38.72	38.82	38.29	38.59	1,395,190	-0.32(-0.83%)
Oct 23, 2006	38.37	38.98	38.25	38.91	2,814,873	+0.47(+1.23%)
Oct 20, 2006	38.95	38.96	38.02	38.44	2,509,825	-0.16(-0.42%)
Oct 19, 2006	39.81	39.88	38.37	38.60	3,002,762	-1.41(-3.53%)
Oct 18, 2006	39.98	40.42	39.64	40.01	3,053,116	-0.73(-1.80%)
Oct 17, 2006	40.59	40.92	40.12	40.75	1,417,307	+0.00(+0.00%)
Oct 16, 2006	40.44	40.75	40.22	40.75	1,077,941	+0.51(+1.27%)
Oct 13, 2006	40.38	40.58	40.24	40.24	1,228,544	-0.23(-0.57%)
Oct 12, 2006	40.55	40.69	40.38	40.47	741,972	+0.08(+0.20%)
Oct 11, 2006	40.55	40.59	40.22	40.38	919,032	-0.29(-0.71%)
Oct 10, 2006	40.47	40.76	40.45	40.67	921,543	+0.32(+0.80%)
Oct 09, 2006	40.38	40.45	40.18	40.35	933,224	-0.03(-0.08%)
Oct 06, 2006	40.38	40.46	39.97	40.38	959,998	+0.00(+0.00%)
Oct 05, 2006	40.48	40.48	40.25	40.38	929,355	-0.10(-0.25%)
Oct 04, 2006	40.01	40.53	39.99	40.49	1,622,807	+0.38(+0.96%)
Oct 03, 2006	39.24	40.10	39.22	40.10	2,170,281	+0.96(+2.46%)
Oct 02, 2006	39.31	39.38	38.77	39.14	1,201,731	-0.19(-0.48%)
Sep 29, 2006	39.28	39.43	39.11	39.33	1,127,957	-0.06(-0.15%)
Sep 28, 2006	39.42	39.58	39.28	39.39	900,434	+0.08(+0.21%)
Sep 27, 2006	39.18	39.55	38.97	39.31	1,565,682	+0.17(+0.45%)
Sep 26, 2006	38.90	39.25	38.62	39.13	1,688,280	+0.15(+0.40%)
Sep 25, 2006	38.56	39.10	38.30	38.98	1,506,020	+0.46(+1.19%)
Sep 22, 2006	38.71	38.80	38.34	38.52	981,142	-0.25(-0.64%)
Sep 21, 2006	39.13	39.37	38.52	38.77	1,829,402	-0.17(-0.45%)
Sep 20, 2006	38.83	39.14	38.67	38.94	1,777,492	+0.32(+0.82%)
Sep 19, 2006	38.51	38.73	38.41	38.63	1,535,440	+0.26(+0.67%)
Sep 18, 2006	38.50	38.67	38.01	38.37	1,594,522	-0.20(-0.51%)
Sep 15, 2006	38.48	39.00	38.22	38.57	2,891,128	+0.30(+0.77%)
Sep 14, 2006	38.10	38.32	37.91	38.27	1,106,344	-0.07(-0.19%)
Sep 13, 2006	38.11	38.43	38.00	38.34	1,415,591	+0.12(+0.32%)
Sep 12, 2006	37.90	38.24	37.65	38.22	1,568,688	+0.36(+0.96%)
Sep 11, 2006	37.79	37.99	37.71	37.86	1,027,269	-0.16(-0.43%)
Sep 08, 2006	37.63	38.03	37.46	38.02	1,834,915	+0.55(+1.45%)
Sep 07, 2006	37.49	37.87	37.42	37.48	911,642	-0.22(-0.57%)
Sep 06, 2006	38.20	38.20	37.56	37.69	998,502	-0.35(-0.92%)
Sep 05, 2006	37.92	38.20	37.81	38.04	1,627,169	+0.26(+0.68%)

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.