Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.70	39.97	39.58	39.88	1,307,899	+0.12(+0.31%)
Nov 29, 2006	39.85	39.87	39.38	39.76	1,415,419	-0.12(-0.30%)
Nov 28, 2006	39.96	40.16	39.74	39.87	992,879	-0.21(-0.51%)
Nov 27, 2006	40.23	40.26	39.80	40.08	1,608,154	-0.11(-0.28%)
Nov 24, 2006	40.10	40.29	40.07	40.19	219,373	-0.04(-0.11%)
Nov 22, 2006	40.36	40.46	40.12	40.24	750,076	-0.12(-0.31%)
Nov 21, 2006	40.38	40.63	40.26	40.36	789,393	-0.18(-0.45%)
Nov 20, 2006	40.74	40.94	40.44	40.54	1,716,637	-0.22(-0.54%)
Nov 17, 2006	40.59	40.79	40.39	40.76	1,308,861	+0.05(+0.12%)
Nov 16, 2006	40.44	40.82	40.39	40.71	1,402,420	+0.27(+0.66%)
Nov 15, 2006	40.06	40.49	40.03	40.44	1,248,682	+0.39(+0.96%)
Nov 14, 2006	39.98	40.14	39.62	40.06	934,626	+0.17(+0.42%)
Nov 13, 2006	39.89	40.00	39.83	39.89	855,028	-0.06(-0.16%)
Nov 10, 2006	40.04	40.26	39.83	39.95	1,120,941	-0.04(-0.11%)
Nov 09, 2006	40.12	40.21	39.76	39.99	1,514,755	-0.16(-0.40%)
Nov 08, 2006	39.56	40.33	39.52	40.15	1,449,280	+0.44(+1.11%)
Nov 07, 2006	39.82	40.19	39.71	39.71	870,916	-0.11(-0.28%)
Nov 06, 2006	39.63	39.93	39.60	39.82	902,851	+0.30(+0.76%)
Nov 03, 2006	40.25	40.26	39.48	39.53	1,704,280	-0.60(-1.49%)
Nov 02, 2006	39.88	40.22	39.68	40.12	1,545,567	+0.11(+0.28%)
Nov 01, 2006	39.97	40.66	39.73	40.01	3,160,622	-0.22(-0.54%)
Oct 31, 2006	39.85	40.36	39.82	40.23	1,447,194	+0.17(+0.44%)
Oct 30, 2006	40.06	40.15	39.91	40.06	961,747	+0.00(+0.00%)
Oct 27, 2006	40.33	40.40	40.01	40.06	1,051,615	-0.61(-1.50%)
Oct 26, 2006	40.34	40.67	39.98	40.67	1,111,152	+0.19(+0.48%)
Oct 25, 2006	40.43	40.71	40.30	40.47	1,087,722	+0.11(+0.28%)
Oct 24, 2006	40.38	40.44	40.24	40.36	1,415,580	-0.18(-0.45%)
Oct 23, 2006	40.78	40.78	40.37	40.54	1,464,686	-0.24(-0.58%)
Oct 20, 2006	40.74	40.84	40.47	40.78	1,452,490	+0.14(+0.35%)
Oct 19, 2006	40.58	40.72	40.32	40.63	1,667,531	-0.07(-0.18%)
Oct 18, 2006	40.60	40.95	40.52	40.71	1,561,775	+0.19(+0.48%)
Oct 17, 2006	40.69	40.69	40.33	40.52	1,984,796	-0.20(-0.49%)
Oct 16, 2006	40.34	40.77	40.11	40.72	1,215,302	+0.22(+0.54%)
Oct 13, 2006	40.62	40.86	40.50	40.50	1,556,640	-0.18(-0.44%)
Oct 12, 2006	40.54	40.72	40.39	40.68	1,142,124	+0.14(+0.34%)
Oct 11, 2006	40.94	41.04	40.34	40.54	1,032,036	-0.52(-1.27%)
Oct 10, 2006	40.52	41.13	40.45	41.06	1,831,700	+0.54(+1.34%)
Oct 09, 2006	40.03	40.65	39.97	40.52	1,765,743	+0.37(+0.92%)
Oct 06, 2006	39.92	40.25	39.77	40.15	1,014,544	-0.04(-0.11%)
Oct 05, 2006	39.79	40.44	39.75	40.20	1,189,786	+0.21(+0.53%)
Oct 04, 2006	39.46	40.12	39.15	39.99	1,666,407	+0.53(+1.34%)
Oct 03, 2006	39.33	39.72	39.33	39.46	1,177,751	+0.07(+0.17%)
Oct 02, 2006	39.34	39.56	39.22	39.39	594,572	+0.13(+0.33%)
Sep 29, 2006	39.63	39.79	39.25	39.26	930,453	-0.39(-0.97%)
Sep 28, 2006	39.60	39.67	39.40	39.64	836,413	+0.05(+0.13%)
Sep 27, 2006	39.71	39.84	39.44	39.59	899,320	-0.25(-0.63%)
Sep 26, 2006	39.66	39.98	39.51	39.84	1,086,117	+0.21(+0.53%)
Sep 25, 2006	39.74	39.81	39.44	39.63	1,363,103	+0.06(+0.16%)
Sep 22, 2006	39.63	39.67	39.41	39.57	1,304,689	+0.00(+0.00%)
Sep 21, 2006	39.26	39.71	39.13	39.57	2,147,040	+0.85(+2.21%)
Sep 20, 2006	38.39	38.77	38.36	38.72	921,146	+0.39(+1.01%)
Sep 19, 2006	38.35	38.53	38.17	38.33	1,049,047	-0.12(-0.32%)
Sep 18, 2006	39.20	39.22	38.39	38.45	1,896,533	-0.52(-1.33%)
Sep 15, 2006	37.92	38.98	37.83	38.97	4,346,236	+1.41(+3.77%)
Sep 14, 2006	37.61	37.74	37.39	37.56	1,113,559	-0.03(-0.08%)
Sep 13, 2006	37.62	37.79	37.39	37.59	2,234,661	-0.14(-0.38%)
Sep 12, 2006	37.28	37.76	37.28	37.73	2,392,251	+0.34(+0.92%)
Sep 11, 2006	36.85	37.43	36.82	37.39	1,684,862	+0.54(+1.45%)
Sep 08, 2006	37.05	37.07	36.83	36.85	1,555,035	-0.14(-0.37%)
Sep 07, 2006	37.15	37.29	36.95	36.99	923,874	-0.28(-0.75%)
Sep 06, 2006	37.31	37.43	37.23	37.27	1,251,892	-0.24(-0.63%)
Sep 05, 2006	37.62	37.62	37.43	37.51	1,510,262	+0.09(+0.25%)

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.