Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.08	36.32	35.17	35.89	615,817	+0.03(+0.07%)
Nov 29, 2006	35.42	36.08	35.42	35.86	619,065	+0.51(+1.44%)
Nov 28, 2006	35.11	35.39	34.22	35.35	731,232	+0.24(+0.69%)
Nov 27, 2006	37.03	37.04	35.03	35.11	637,972	-1.57(-4.28%)
Nov 24, 2006	36.16	37.03	35.79	36.68	280,708	+0.31(+0.85%)
Nov 22, 2006	35.78	36.61	35.41	36.37	512,698	+0.82(+2.30%)
Nov 21, 2006	35.69	35.82	35.31	35.55	532,301	+0.03(+0.10%)
Nov 20, 2006	35.90	36.05	35.36	35.52	510,610	-0.04(-0.12%)
Nov 17, 2006	36.20	36.21	35.35	35.56	719,285	-0.64(-1.76%)
Nov 16, 2006	35.01	36.23	34.75	36.20	3,369,191	+0.35(+0.99%)
Nov 15, 2006	36.56	37.33	35.77	35.85	1,188,021	-0.50(-1.38%)
Nov 14, 2006	38.20	38.20	35.83	36.35	1,180,133	-2.17(-5.64%)
Nov 13, 2006	35.56	39.17	34.97	38.52	2,448,075	+2.96(+8.32%)
Nov 10, 2006	35.59	35.59	34.97	35.56	338,473	-0.03(-0.07%)
Nov 09, 2006	36.08	36.35	35.49	35.59	502,722	-0.17(-0.48%)
Nov 08, 2006	36.36	36.36	35.17	35.76	823,332	-1.05(-2.86%)
Nov 07, 2006	36.32	37.37	36.32	36.81	535,201	+0.49(+1.35%)
Nov 06, 2006	35.60	36.73	35.60	36.32	755,475	+0.85(+2.41%)
Nov 03, 2006	35.30	35.91	34.71	35.47	1,118,076	+1.16(+3.39%)
Nov 02, 2006	33.71	34.57	33.28	34.30	620,341	+0.81(+2.42%)
Nov 01, 2006	34.66	35.96	33.43	33.49	1,504,803	+1.41(+4.38%)
Oct 31, 2006	31.98	32.32	31.50	32.09	283,375	+0.10(+0.32%)
Oct 30, 2006	31.85	32.27	31.67	31.98	161,697	+0.18(+0.57%)
Oct 27, 2006	32.21	32.34	31.64	31.80	212,966	-0.64(-1.97%)
Oct 26, 2006	32.09	32.51	31.47	32.44	178,052	+0.66(+2.06%)
Oct 25, 2006	31.73	31.93	31.51	31.79	122,490	+0.14(+0.44%)
Oct 24, 2006	31.79	31.90	31.34	31.65	159,493	-0.15(-0.46%)
Oct 23, 2006	31.30	32.17	31.20	31.79	138,614	+0.35(+1.12%)
Oct 20, 2006	32.22	32.22	31.16	31.44	197,423	-0.59(-1.83%)
Oct 19, 2006	31.61	32.08	31.29	32.03	210,531	+0.50(+1.59%)
Oct 18, 2006	31.70	32.07	31.30	31.53	270,036	-0.39(-1.22%)
Oct 17, 2006	32.16	32.16	31.10	31.92	307,734	-0.36(-1.12%)
Oct 16, 2006	31.42	32.63	31.23	32.28	500,982	+1.05(+3.37%)
Oct 13, 2006	31.03	31.47	30.83	31.23	261,336	+0.21(+0.67%)
Oct 12, 2006	30.15	31.19	29.96	31.02	522,441	+1.26(+4.23%)
Oct 11, 2006	28.90	29.87	28.69	29.76	585,079	+0.86(+2.98%)
Oct 10, 2006	27.98	28.93	27.88	28.90	398,442	+0.91(+3.27%)
Oct 09, 2006	27.50	28.08	27.14	27.98	182,460	+0.31(+1.12%)
Oct 06, 2006	28.06	28.06	27.15	27.67	260,060	-0.39(-1.38%)
Oct 05, 2006	27.60	28.16	27.60	28.06	223,174	+0.39(+1.40%)
Oct 04, 2006	26.95	27.86	26.95	27.67	191,971	+0.66(+2.43%)
Oct 03, 2006	26.82	27.27	26.48	27.02	187,911	+0.17(+0.64%)
Oct 02, 2006	27.26	27.44	26.73	26.85	162,393	-0.53(-1.95%)
Sep 29, 2006	27.59	27.89	27.38	27.38	167,728	-0.23(-0.84%)
Sep 28, 2006	27.69	27.81	27.19	27.61	303,559	-0.15(-0.53%)
Sep 27, 2006	27.72	27.92	27.52	27.76	162,161	-0.03(-0.12%)
Sep 26, 2006	27.75	28.41	27.39	27.79	297,991	+0.04(+0.16%)
Sep 25, 2006	27.39	27.91	26.76	27.75	216,330	+0.42(+1.55%)
Sep 22, 2006	27.92	28.06	27.05	27.33	163,321	-0.59(-2.10%)
Sep 21, 2006	28.22	28.54	27.80	27.91	205,543	-0.30(-1.07%)
Sep 20, 2006	27.85	28.58	27.85	28.22	228,626	+0.19(+0.68%)
Sep 19, 2006	28.02	28.16	27.35	28.03	250,665	+0.06(+0.22%)
Sep 18, 2006	27.93	28.21	27.66	27.97	210,531	+0.01(+0.03%)
Sep 15, 2006	27.95	28.08	27.47	27.96	339,517	+0.22(+0.81%)
Sep 14, 2006	27.87	28.00	27.45	27.73	208,791	-0.14(-0.50%)
Sep 13, 2006	27.27	28.19	27.27	27.87	258,436	+0.52(+1.89%)
Sep 12, 2006	26.41	27.62	26.41	27.35	282,099	+0.93(+3.52%)
Sep 11, 2006	26.60	26.78	25.93	26.42	289,755	-0.29(-1.10%)
Sep 08, 2006	26.51	26.92	26.24	26.72	187,795	+0.31(+1.18%)
Sep 07, 2006	27.10	27.31	26.37	26.41	261,684	-0.85(-3.13%)
Sep 06, 2006	27.33	27.69	27.04	27.26	294,395	-0.13(-0.47%)
Sep 05, 2006	27.15	27.89	27.10	27.39	246,373	+0.25(+0.92%)

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.