Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.00	39.24	38.83	39.02	1,412,927	+0.00(+0.00%)
Nov 29, 2006	38.91	39.18	38.91	39.02	1,476,604	+0.50(+1.29%)
Nov 28, 2006	38.31	38.57	38.24	38.53	1,575,162	+0.13(+0.35%)
Nov 27, 2006	38.95	39.12	38.31	38.39	1,491,191	-0.54(-1.40%)
Nov 24, 2006	38.87	39.07	38.69	38.94	427,975	-0.24(-0.60%)
Nov 22, 2006	39.21	39.21	38.95	39.17	443,704	+0.43(+1.12%)
Nov 21, 2006	38.45	38.78	38.42	38.74	468,312	+0.29(+0.76%)
Nov 20, 2006	38.80	38.80	38.39	38.45	1,233,822	-0.23(-0.59%)
Nov 17, 2006	38.64	38.68	38.40	38.68	563,572	-0.16(-0.41%)
Nov 16, 2006	38.87	38.98	38.71	38.83	622,682	-0.03(-0.08%)
Nov 15, 2006	38.80	38.91	38.73	38.87	711,981	-0.09(-0.24%)
Nov 14, 2006	38.88	39.10	38.68	38.96	1,076,280	+0.36(+0.94%)
Nov 13, 2006	38.29	38.63	38.24	38.60	613,803	+0.32(+0.82%)
Nov 10, 2006	38.20	38.35	38.15	38.28	727,583	+0.06(+0.17%)
Nov 09, 2006	37.88	38.45	37.88	38.22	1,275,427	+0.35(+0.94%)
Nov 08, 2006	37.68	37.91	37.38	37.87	733,038	+0.10(+0.27%)
Nov 07, 2006	37.88	38.01	37.72	37.76	886,393	-0.15(-0.40%)
Nov 06, 2006	37.57	37.91	37.42	37.91	1,596,219	+0.25(+0.67%)
Nov 03, 2006	37.84	37.84	37.56	37.66	740,648	+0.16(+0.42%)
Nov 02, 2006	37.46	37.58	37.24	37.50	1,152,895	+0.37(+1.00%)
Nov 01, 2006	37.53	37.69	37.00	37.13	1,170,273	-0.11(-0.30%)
Oct 31, 2006	37.08	37.29	37.02	37.24	789,991	+0.50(+1.35%)
Oct 30, 2006	36.15	36.86	36.15	36.75	973,028	-0.11(-0.30%)
Oct 27, 2006	37.24	37.24	36.80	36.86	1,001,822	-0.47(-1.27%)
Oct 26, 2006	37.20	37.42	37.15	37.33	776,038	+0.21(+0.57%)
Oct 25, 2006	36.40	37.12	36.25	37.12	2,524,852	+0.36(+0.99%)
Oct 24, 2006	36.84	36.86	36.64	36.75	477,191	+0.03(+0.09%)
Oct 23, 2006	36.42	36.74	36.34	36.72	1,983,350	+0.09(+0.24%)
Oct 20, 2006	36.64	36.67	36.44	36.64	719,972	+0.01(+0.02%)
Oct 19, 2006	36.52	36.66	36.47	36.63	830,708	-0.07(-0.19%)
Oct 18, 2006	36.74	36.98	36.56	36.70	961,612	+0.10(+0.28%)
Oct 17, 2006	36.49	36.64	36.15	36.60	1,813,631	-0.30(-0.81%)
Oct 16, 2006	36.70	37.06	36.67	36.90	1,201,984	+0.29(+0.80%)
Oct 13, 2006	36.67	36.80	36.50	36.60	881,700	+0.13(+0.35%)
Oct 12, 2006	36.05	36.53	35.95	36.48	1,504,002	+0.69(+1.92%)
Oct 11, 2006	35.85	35.93	35.49	35.79	1,407,346	-0.17(-0.46%)
Oct 10, 2006	35.95	36.11	35.76	35.96	1,440,326	+0.09(+0.24%)
Oct 09, 2006	35.56	35.94	35.37	35.87	4,126,018	-1.42(-3.81%)
Oct 06, 2006	36.84	37.35	36.04	37.29	967,067	-0.39(-1.03%)
Oct 05, 2006	37.08	37.80	37.08	37.68	1,715,453	+0.52(+1.40%)
Oct 04, 2006	36.51	37.16	36.40	37.16	1,874,263	+0.19(+0.51%)
Oct 03, 2006	36.93	37.04	36.71	36.97	1,497,660	-0.06(-0.17%)
Oct 02, 2006	37.01	37.24	36.86	37.03	715,406	+0.57(+1.56%)
Sep 29, 2006	37.37	37.37	36.46	36.46	2,842,726	-0.95(-2.53%)
Sep 28, 2006	37.29	37.43	37.23	37.41	750,035	+0.24(+0.64%)
Sep 27, 2006	36.93	37.25	36.85	37.17	757,392	+0.24(+0.64%)
Sep 26, 2006	37.14	37.19	36.57	36.93	1,034,168	-0.20(-0.55%)
Sep 25, 2006	36.90	37.16	36.50	37.14	815,360	+0.64(+1.75%)
Sep 22, 2006	36.74	36.81	36.19	36.50	1,325,277	-0.62(-1.68%)
Sep 21, 2006	37.61	37.67	37.00	37.12	1,382,865	-0.32(-0.86%)
Sep 20, 2006	37.25	37.60	37.01	37.45	2,190,615	+0.63(+1.71%)
Sep 19, 2006	37.16	37.17	36.50	36.82	1,506,539	-0.12(-0.32%)
Sep 18, 2006	37.05	37.13	36.82	36.93	647,290	+0.43(+1.19%)
Sep 15, 2006	36.46	36.66	36.32	36.50	756,631	+0.39(+1.09%)
Sep 14, 2006	36.26	36.30	36.05	36.11	1,410,264	+0.24(+0.66%)
Sep 13, 2006	35.85	35.94	35.65	35.87	555,708	-0.13(-0.37%)
Sep 12, 2006	35.71	36.00	35.52	36.00	917,090	+0.45(+1.26%)
Sep 11, 2006	35.66	35.88	35.36	35.56	1,235,217	-0.82(-2.25%)
Sep 08, 2006	36.26	36.41	36.16	36.38	627,249	+0.21(+0.59%)
Sep 07, 2006	36.28	36.28	35.82	36.16	1,184,479	-0.12(-0.33%)
Sep 06, 2006	36.52	36.64	36.16	36.28	954,382	-0.58(-1.56%)
Sep 05, 2006	36.63	36.87	36.51	36.86	980,385	+0.21(+0.58%)

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.