Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	35.57	36.38	34.68	34.68	77,006	-1.15(-3.22%)
Nov 29, 2006	34.09	35.84	34.09	35.83	53,569	+1.42(+4.14%)
Nov 28, 2006	32.79	34.41	32.79	34.41	49,663	+1.79(+5.49%)
Nov 27, 2006	31.90	32.62	31.52	32.62	21,204	+0.54(+1.68%)
Nov 24, 2006	31.90	32.19	31.36	32.08	18,414	+0.36(+1.13%)
Nov 22, 2006	31.09	32.62	30.73	31.72	58,033	+0.36(+1.14%)
Nov 21, 2006	30.64	31.54	30.64	31.36	40,177	+0.91(+3.00%)
Nov 20, 2006	30.29	30.55	29.93	30.45	14,508	-0.20(-0.64%)
Nov 17, 2006	30.29	30.73	30.29	30.64	10,602	+0.18(+0.58%)
Nov 16, 2006	30.91	31.00	30.46	30.46	17,856	-0.54(-1.73%)
Nov 15, 2006	30.64	31.18	30.51	31.00	16,182	+0.63(+2.06%)
Nov 14, 2006	30.11	30.46	29.93	30.38	22,878	-0.09(-0.29%)
Nov 13, 2006	30.20	30.46	29.84	30.46	64,730	-0.18(-0.59%)
Nov 10, 2006	30.64	31.18	30.64	30.64	11,718	-0.18(-0.58%)
Nov 09, 2006	30.01	30.82	30.01	30.82	36,829	+0.90(+2.99%)
Nov 08, 2006	29.03	29.93	28.40	29.93	56,917	+0.81(+2.77%)
Nov 07, 2006	28.85	29.12	28.85	29.12	10,044	+0.09(+0.31%)
Nov 06, 2006	28.22	29.03	28.22	29.03	29,575	+0.99(+3.51%)
Nov 03, 2006	27.78	28.14	27.78	28.05	14,508	+0.09(+0.32%)
Nov 02, 2006	28.05	28.76	27.87	27.96	117,742	+0.09(+0.32%)
Nov 01, 2006	29.21	29.21	27.60	27.87	61,382	-1.79(-6.04%)
Oct 31, 2006	29.57	29.93	28.67	29.66	21,762	+0.10(+0.33%)
Oct 30, 2006	30.20	30.20	29.21	29.56	14,508	-0.37(-1.22%)
Oct 27, 2006	27.96	29.93	27.96	29.93	86,492	+2.33(+8.43%)
Oct 26, 2006	27.87	27.96	27.60	27.60	12,276	-0.20(-0.71%)
Oct 25, 2006	27.73	28.00	27.73	27.79	17,298	+0.34(+1.24%)
Oct 24, 2006	27.55	27.69	27.44	27.45	7,254	+0.08(+0.30%)
Oct 23, 2006	27.24	27.42	27.24	27.37	3,348	+0.13(+0.49%)
Oct 20, 2006	27.78	27.78	27.24	27.24	19,530	-0.36(-1.30%)
Oct 19, 2006	27.51	27.78	27.51	27.60	21,762	+0.02(+0.08%)
Oct 18, 2006	27.06	27.60	27.06	27.58	7,254	+0.09(+0.31%)
Oct 17, 2006	27.69	27.95	27.24	27.49	18,414	-0.11(-0.40%)
Oct 16, 2006	27.96	27.98	27.60	27.60	113,835	-0.18(-0.64%)
Oct 13, 2006	27.78	27.87	27.78	27.78	7,254	+0.00(+0.00%)
Oct 12, 2006	27.82	28.18	27.60	27.78	12,276	+0.13(+0.49%)
Oct 11, 2006	27.96	28.12	27.64	27.64	19,530	-0.47(-1.69%)
Oct 10, 2006	27.78	28.14	27.71	28.12	10,602	+0.25(+0.90%)
Oct 09, 2006	27.42	27.87	27.42	27.87	5,022	+0.27(+0.97%)
Oct 06, 2006	28.14	28.14	27.60	27.60	21,204	-0.71(-2.53%)
Oct 05, 2006	27.96	28.31	27.91	28.31	8,370	+0.54(+1.94%)
Oct 04, 2006	27.96	27.96	27.78	27.78	5,022	-0.18(-0.64%)
Oct 03, 2006	27.96	28.22	27.96	27.96	108,255	-0.17(-0.59%)
Oct 02, 2006	28.94	28.94	27.97	28.12	35,713	-0.82(-2.83%)
Sep 29, 2006	28.67	29.57	28.58	28.94	27,900	+0.11(+0.40%)
Sep 28, 2006	28.36	29.30	28.36	28.83	28,458	+0.47(+1.65%)
Sep 27, 2006	28.18	28.36	28.18	28.36	1,674	+0.54(+1.93%)
Sep 26, 2006	27.91	28.00	27.78	27.82	6,138	-0.46(-1.63%)
Sep 25, 2006	27.55	28.31	27.55	28.29	8,370	+0.91(+3.33%)
Sep 22, 2006	27.42	27.46	27.06	27.38	14,508	-0.18(-0.64%)
Sep 21, 2006	27.82	27.96	27.55	27.55	5,580	-0.37(-1.32%)
Sep 20, 2006	28.00	28.05	27.92	27.92	10,602	-0.17(-0.61%)
Sep 19, 2006	28.67	28.67	28.09	28.09	6,696	-0.31(-1.10%)
Sep 18, 2006	28.31	28.58	28.14	28.40	14,508	+0.09(+0.32%)
Sep 15, 2006	28.14	28.31	28.05	28.31	5,580	+0.00(+0.00%)
Sep 14, 2006	28.49	28.67	28.31	28.31	9,486	-0.16(-0.56%)
Sep 13, 2006	28.13	28.48	27.96	28.47	8,370	+0.51(+1.81%)
Sep 12, 2006	27.96	28.67	27.78	27.97	37,387	-0.12(-0.44%)
Sep 11, 2006	28.67	28.67	28.09	28.09	25,668	-0.67(-2.34%)
Sep 08, 2006	29.03	29.03	28.67	28.76	28,458	-0.38(-1.29%)
Sep 07, 2006	29.57	29.57	29.12	29.14	12,834	-0.66(-2.21%)
Sep 06, 2006	29.96	29.96	29.61	29.80	16,740	-0.31(-1.03%)
Sep 05, 2006	30.29	30.64	30.06	30.11	39,061	-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.