Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	35.50	36.31	34.61	34.61	77,156	-1.15(-3.22%)
Nov 29, 2006	34.03	35.77	34.03	35.76	53,674	+1.42(+4.14%)
Nov 28, 2006	32.73	34.34	32.73	34.34	49,760	+1.79(+5.49%)
Nov 27, 2006	31.84	32.55	31.46	32.55	21,246	+0.54(+1.68%)
Nov 24, 2006	31.84	32.13	31.30	32.02	18,450	+0.36(+1.13%)
Nov 22, 2006	31.03	32.55	30.67	31.66	58,147	+0.36(+1.14%)
Nov 21, 2006	30.58	31.48	30.58	31.30	40,255	+0.91(+3.00%)
Nov 20, 2006	30.23	30.50	29.87	30.39	14,536	-0.19(-0.64%)
Nov 17, 2006	30.23	30.67	30.23	30.58	10,623	+0.18(+0.58%)
Nov 16, 2006	30.85	30.94	30.41	30.41	17,891	-0.54(-1.73%)
Nov 15, 2006	30.58	31.12	30.45	30.94	16,214	+0.63(+2.06%)
Nov 14, 2006	30.05	30.41	29.87	30.32	22,923	-0.09(-0.29%)
Nov 13, 2006	30.14	30.41	29.78	30.41	64,856	-0.18(-0.59%)
Nov 10, 2006	30.58	31.12	30.58	30.58	11,741	-0.18(-0.58%)
Nov 09, 2006	29.95	30.76	29.95	30.76	36,901	+0.89(+2.99%)
Nov 08, 2006	28.97	29.87	28.35	29.87	57,028	+0.80(+2.77%)
Nov 07, 2006	28.80	29.06	28.80	29.06	10,063	+0.09(+0.31%)
Nov 06, 2006	28.17	28.97	28.17	28.97	29,632	+0.98(+3.51%)
Nov 03, 2006	27.72	28.08	27.72	27.99	14,536	+0.09(+0.32%)
Nov 02, 2006	27.99	28.71	27.81	27.90	117,971	+0.09(+0.32%)
Nov 01, 2006	29.15	29.15	27.54	27.81	61,501	-1.79(-6.04%)
Oct 31, 2006	29.51	29.87	28.62	29.60	21,805	+0.10(+0.33%)
Oct 30, 2006	30.14	30.14	29.15	29.50	14,536	-0.37(-1.22%)
Oct 27, 2006	27.90	29.87	27.90	29.87	86,661	+2.32(+8.43%)
Oct 26, 2006	27.81	27.90	27.54	27.54	12,300	-0.20(-0.71%)
Oct 25, 2006	27.68	27.95	27.68	27.74	17,332	+0.34(+1.24%)
Oct 24, 2006	27.50	27.63	27.38	27.40	7,268	+0.08(+0.30%)
Oct 23, 2006	27.19	27.37	27.19	27.32	3,354	+0.13(+0.49%)
Oct 20, 2006	27.72	27.72	27.19	27.19	19,568	-0.36(-1.30%)
Oct 19, 2006	27.45	27.72	27.45	27.54	21,805	+0.02(+0.08%)
Oct 18, 2006	27.01	27.54	27.01	27.52	7,268	+0.09(+0.31%)
Oct 17, 2006	27.63	27.90	27.19	27.44	18,450	-0.11(-0.40%)
Oct 16, 2006	27.90	27.93	27.55	27.55	114,057	-0.18(-0.64%)
Oct 13, 2006	27.72	27.81	27.72	27.72	7,268	+0.00(+0.00%)
Oct 12, 2006	27.77	28.13	27.54	27.72	12,300	+0.13(+0.49%)
Oct 11, 2006	27.90	28.07	27.59	27.59	19,568	-0.47(-1.69%)
Oct 10, 2006	27.72	28.08	27.65	28.06	10,623	+0.25(+0.90%)
Oct 09, 2006	27.37	27.81	27.37	27.81	5,031	+0.27(+0.97%)
Oct 06, 2006	28.08	28.08	27.54	27.55	21,246	-0.71(-2.53%)
Oct 05, 2006	27.90	28.26	27.86	28.26	8,386	+0.54(+1.94%)
Oct 04, 2006	27.90	27.90	27.72	27.72	5,031	-0.18(-0.64%)
Oct 03, 2006	27.90	28.17	27.90	27.90	108,466	-0.17(-0.59%)
Oct 02, 2006	28.89	28.89	27.92	28.07	35,782	-0.82(-2.83%)
Sep 29, 2006	28.62	29.51	28.53	28.89	27,955	+0.11(+0.40%)
Sep 28, 2006	28.30	29.24	28.30	28.77	28,514	+0.47(+1.65%)
Sep 27, 2006	28.13	28.30	28.13	28.30	1,677	+0.53(+1.93%)
Sep 26, 2006	27.86	27.95	27.72	27.77	6,150	-0.46(-1.63%)
Sep 25, 2006	27.50	28.26	27.50	28.23	8,386	+0.91(+3.33%)
Sep 22, 2006	27.37	27.41	27.01	27.32	14,536	-0.18(-0.64%)
Sep 21, 2006	27.77	27.90	27.50	27.50	5,591	-0.37(-1.32%)
Sep 20, 2006	27.95	27.99	27.87	27.87	10,623	-0.17(-0.61%)
Sep 19, 2006	28.61	28.61	28.04	28.04	6,709	-0.31(-1.10%)
Sep 18, 2006	28.26	28.53	28.08	28.35	14,536	+0.09(+0.32%)
Sep 15, 2006	28.08	28.26	27.99	28.26	5,591	+0.00(+0.00%)
Sep 14, 2006	28.44	28.62	28.26	28.26	9,504	-0.16(-0.56%)
Sep 13, 2006	28.08	28.42	27.90	28.42	8,386	+0.51(+1.81%)
Sep 12, 2006	27.90	28.62	27.72	27.91	37,460	-0.12(-0.44%)
Sep 11, 2006	28.62	28.62	28.04	28.04	25,718	-0.67(-2.34%)
Sep 08, 2006	28.97	28.97	28.62	28.71	28,514	-0.38(-1.29%)
Sep 07, 2006	29.51	29.51	29.07	29.08	12,859	-0.66(-2.21%)
Sep 06, 2006	29.90	29.90	29.56	29.74	16,773	-0.31(-1.03%)
Sep 05, 2006	30.23	30.58	30.00	30.05	39,137	-0.36(-1.18%)

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.