Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.77	37.85	37.20	37.41	6,024,766	-0.72(-1.88%)
Nov 29, 2006	37.84	38.20	37.79	38.13	3,312,561	+0.29(+0.76%)
Nov 28, 2006	38.17	38.25	37.59	37.84	3,741,925	-0.35(-0.92%)
Nov 27, 2006	38.53	38.91	38.03	38.19	3,594,137	-0.09(-0.22%)
Nov 24, 2006	38.24	38.61	38.13	38.28	1,345,421	-0.18(-0.46%)
Nov 22, 2006	38.62	38.63	38.08	38.46	2,119,843	+0.03(+0.07%)
Nov 21, 2006	38.35	38.63	38.23	38.43	2,552,200	-0.05(-0.13%)
Nov 20, 2006	38.31	39.18	38.28	38.48	6,355,989	+0.28(+0.73%)
Nov 17, 2006	37.96	38.36	37.83	38.20	5,507,503	-0.01(-0.04%)
Nov 16, 2006	38.19	38.23	37.58	38.21	3,535,516	+0.29(+0.77%)
Nov 15, 2006	37.45	38.17	37.45	37.92	4,000,493	+0.41(+1.11%)
Nov 14, 2006	37.65	37.99	37.41	37.50	7,117,605	+0.21(+0.58%)
Nov 13, 2006	37.92	38.21	37.23	37.29	3,663,667	-0.55(-1.46%)
Nov 10, 2006	37.17	37.91	37.00	37.84	3,660,411	+0.83(+2.24%)
Nov 09, 2006	37.47	37.60	36.95	37.01	4,142,597	-0.52(-1.39%)
Nov 08, 2006	37.52	37.74	37.16	37.53	4,430,841	-0.08(-0.21%)
Nov 07, 2006	37.56	38.09	37.38	37.61	3,610,250	+0.12(+0.32%)
Nov 06, 2006	37.18	37.81	37.12	37.49	3,133,022	+0.42(+1.14%)
Nov 03, 2006	38.09	38.09	36.77	37.07	6,288,887	-0.84(-2.23%)
Nov 02, 2006	37.20	38.21	36.84	37.91	8,901,915	+0.06(+0.17%)
Nov 01, 2006	38.31	38.58	37.55	37.85	6,136,230	-0.34(-0.88%)
Oct 31, 2006	37.95	38.48	37.85	38.18	5,741,315	+0.20(+0.53%)
Oct 30, 2006	37.70	38.20	37.64	37.98	3,610,551	+0.06(+0.17%)
Oct 27, 2006	38.28	38.29	37.83	37.92	3,873,741	-0.34(-0.90%)
Oct 26, 2006	37.73	38.52	37.55	38.26	4,967,187	+0.66(+1.75%)
Oct 25, 2006	37.57	38.03	37.21	37.60	7,186,685	+0.06(+0.15%)
Oct 24, 2006	37.64	37.79	37.34	37.55	4,364,849	-0.14(-0.38%)
Oct 23, 2006	36.79	37.80	36.79	37.69	7,328,613	+0.72(+1.93%)
Oct 20, 2006	37.08	37.09	36.53	36.97	4,895,511	+0.02(+0.06%)
Oct 19, 2006	37.20	37.48	36.79	36.95	6,558,548	-0.34(-0.92%)
Oct 18, 2006	37.73	37.98	37.20	37.30	5,662,103	-0.24(-0.63%)
Oct 17, 2006	37.58	37.93	37.42	37.53	5,342,478	-0.36(-0.96%)
Oct 16, 2006	37.92	38.38	37.77	37.90	6,052,851	-0.16(-0.41%)
Oct 13, 2006	38.34	38.43	37.88	38.05	6,870,921	-0.50(-1.30%)
Oct 12, 2006	37.05	38.88	36.76	38.56	25,648,068	+2.74(+7.65%)
Oct 11, 2006	35.60	35.88	35.26	35.82	5,540,198	+0.22(+0.62%)
Oct 10, 2006	35.76	36.03	35.41	35.59	4,315,273	-0.04(-0.10%)
Oct 09, 2006	35.51	35.78	35.16	35.63	3,201,051	+0.24(+0.67%)
Oct 06, 2006	36.02	36.02	35.21	35.39	5,898,086	-0.63(-1.75%)
Oct 05, 2006	35.48	36.31	35.06	36.02	11,133,562	+0.03(+0.08%)
Oct 04, 2006	35.04	36.07	34.70	35.99	7,942,708	+0.76(+2.15%)
Oct 03, 2006	34.51	35.56	34.26	35.24	10,771,507	+0.36(+1.05%)
Oct 02, 2006	35.46	35.46	34.69	34.87	7,576,581	-0.67(-1.87%)
Sep 29, 2006	35.92	36.09	35.48	35.54	5,781,977	-0.28(-0.78%)
Sep 28, 2006	36.26	36.42	35.46	35.82	8,929,090	-0.39(-1.09%)
Sep 27, 2006	36.66	36.85	35.87	36.21	10,390,377	-0.72(-1.94%)
Sep 26, 2006	36.78	37.17	35.94	36.92	8,784,538	+0.26(+0.72%)
Sep 25, 2006	36.33	37.00	35.59	36.66	7,278,133	+0.97(+2.73%)
Sep 22, 2006	35.83	36.07	35.63	35.69	5,074,421	-0.26(-0.74%)
Sep 21, 2006	37.15	37.45	35.44	35.95	9,887,700	-1.15(-3.10%)
Sep 20, 2006	36.55	37.33	36.50	37.10	8,604,634	+0.72(+1.99%)
Sep 19, 2006	35.72	36.44	35.53	36.38	7,070,768	+0.94(+2.66%)
Sep 18, 2006	35.69	35.69	35.14	35.44	5,209,405	-0.20(-0.56%)
Sep 15, 2006	36.17	36.57	35.42	35.64	11,176,834	-0.06(-0.18%)
Sep 14, 2006	35.27	35.91	34.91	35.70	6,768,543	+0.26(+0.75%)
Sep 13, 2006	35.41	35.80	35.05	35.44	6,250,216	-0.03(-0.08%)
Sep 12, 2006	34.79	36.02	34.59	35.47	8,085,916	+0.68(+1.95%)
Sep 11, 2006	34.34	35.16	34.11	34.79	7,157,690	+0.40(+1.17%)
Sep 08, 2006	33.96	34.45	33.72	34.39	5,976,288	+0.63(+1.86%)
Sep 07, 2006	34.17	34.36	33.58	33.76	6,251,799	-0.36(-1.07%)
Sep 06, 2006	34.31	34.54	34.05	34.12	6,367,071	-0.36(-1.06%)
Sep 05, 2006	33.98	34.62	33.88	34.49	6,979,711	+0.62(+1.82%)

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.