Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.88	39.99	39.71	39.94	37,153	+0.17(+0.44%)
Nov 29, 2006	39.45	39.80	39.45	39.77	18,277	+0.79(+2.02%)
Nov 28, 2006	38.63	38.98	38.63	38.98	14,381	+0.25(+0.65%)
Nov 27, 2006	38.98	38.98	38.65	38.73	19,775	-0.43(-1.11%)
Nov 24, 2006	38.98	39.24	38.98	39.16	26,666	+0.21(+0.53%)
Nov 22, 2006	38.75	38.96	38.74	38.96	14,831	+0.51(+1.34%)
Nov 21, 2006	38.11	38.45	38.11	38.44	11,835	+0.55(+1.46%)
Nov 20, 2006	37.71	37.89	37.66	37.89	57,078	-0.70(-1.82%)
Nov 17, 2006	38.38	38.59	38.29	38.59	18,726	+0.31(+0.80%)
Nov 16, 2006	38.58	38.58	38.13	38.28	21,572	-0.23(-0.61%)
Nov 15, 2006	38.48	38.58	38.39	38.52	19,775	-0.27(-0.69%)
Nov 14, 2006	38.41	38.78	38.41	38.78	17,677	+0.48(+1.25%)
Nov 13, 2006	38.37	38.39	38.28	38.30	23,520	-0.01(-0.03%)
Nov 10, 2006	38.41	38.43	38.25	38.31	10,936	+0.00(+0.00%)
Nov 09, 2006	38.26	38.56	38.16	38.31	140,973	-0.39(-1.02%)
Nov 08, 2006	38.41	38.80	38.41	38.71	61,123	-0.15(-0.40%)
Nov 07, 2006	38.96	39.09	38.85	38.86	26,366	-0.03(-0.07%)
Nov 06, 2006	38.53	38.93	38.53	38.89	82,696	+0.32(+0.83%)
Nov 03, 2006	38.62	38.62	38.46	38.57	96,928	+0.20(+0.51%)
Nov 02, 2006	38.35	38.45	38.29	38.37	12,883	-0.10(-0.27%)
Nov 01, 2006	38.72	38.74	38.38	38.47	15,430	+0.17(+0.45%)
Oct 31, 2006	38.11	38.35	38.11	38.30	14,681	+0.51(+1.36%)
Oct 30, 2006	37.86	37.92	37.73	37.79	8,239	+0.10(+0.27%)
Oct 27, 2006	37.85	37.94	37.69	37.69	25,917	+0.01(+0.02%)
Oct 26, 2006	37.48	37.68	37.43	37.68	4,194	+0.41(+1.09%)
Oct 25, 2006	37.15	37.30	37.11	37.27	18,127	+0.29(+0.78%)
Oct 24, 2006	36.80	37.05	36.80	36.99	9,587	-0.19(-0.50%)
Oct 23, 2006	37.05	37.24	37.05	37.17	11,385	-0.04(-0.11%)
Oct 20, 2006	37.23	37.29	37.15	37.21	2,846	+0.02(+0.05%)
Oct 19, 2006	37.01	37.21	37.01	37.19	6,591	+0.39(+1.07%)
Oct 18, 2006	36.89	36.89	36.73	36.80	7,340	+0.44(+1.21%)
Oct 17, 2006	36.49	36.49	36.23	36.36	15,730	-0.57(-1.54%)
Oct 16, 2006	36.83	36.94	36.75	36.93	9,587	+0.24(+0.66%)
Oct 13, 2006	36.61	36.71	36.51	36.69	23,071	+0.05(+0.15%)
Oct 12, 2006	36.46	36.67	36.37	36.63	7,790	+0.68(+1.89%)
Oct 11, 2006	36.01	36.05	35.91	35.95	31,760	+0.06(+0.17%)
Oct 10, 2006	35.82	35.89	35.71	35.89	8,689	+0.12(+0.34%)
Oct 09, 2006	35.73	35.86	35.73	35.77	108,463	+0.05(+0.15%)
Oct 06, 2006	35.71	35.81	35.66	35.72	13,782	-0.27(-0.74%)
Oct 05, 2006	36.06	36.06	35.92	35.99	7,640	+0.19(+0.52%)
Oct 04, 2006	35.34	35.80	35.31	35.80	4,644	+0.59(+1.67%)
Oct 03, 2006	35.41	35.46	35.21	35.21	10,337	-0.24(-0.68%)
Oct 02, 2006	35.44	35.58	35.44	35.45	5,393	+0.25(+0.70%)
Sep 29, 2006	35.25	35.29	35.19	35.20	17,977	+0.11(+0.32%)
Sep 28, 2006	35.12	35.12	35.09	35.09	2,247	-0.18(-0.52%)
Sep 27, 2006	35.20	35.28	35.14	35.28	10,936	+0.04(+0.11%)
Sep 26, 2006	34.80	35.24	34.77	35.24	29,363	+0.56(+1.62%)
Sep 25, 2006	34.58	34.68	34.37	34.68	7,190	+0.23(+0.66%)
Sep 22, 2006	34.61	34.61	34.28	34.45	9,138	-0.34(-0.98%)
Sep 21, 2006	35.06	35.06	34.79	34.79	7,940	-0.19(-0.53%)
Sep 20, 2006	34.96	35.16	34.96	34.98	9,737	+0.00(+0.00%)
Sep 19, 2006	35.32	35.37	34.77	34.98	42,696	-0.49(-1.37%)
Sep 18, 2006	35.39	35.47	35.14	35.46	75,954	+0.55(+1.57%)
Sep 15, 2006	35.12	35.14	34.90	34.92	19,924	-0.13(-0.36%)
Sep 14, 2006	35.07	35.08	35.01	35.04	20,374	-0.07(-0.19%)
Sep 13, 2006	34.97	35.12	34.94	35.11	9,138	+0.31(+0.88%)
Sep 12, 2006	34.64	34.88	34.64	34.80	14,531	+0.19(+0.54%)
Sep 11, 2006	34.66	34.66	34.38	34.62	22,921	-0.31(-0.90%)
Sep 08, 2006	34.88	34.93	34.81	34.93	17,977	-0.05(-0.13%)
Sep 07, 2006	35.04	35.10	34.88	34.98	18,726	-0.16(-0.46%)
Sep 06, 2006	36.09	36.09	35.14	35.14	20,823	-0.87(-2.43%)
Sep 05, 2006	36.38	36.38	35.72	36.01	47,789	+0.29(+0.82%)

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.