Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.08	34.39	33.64	34.30	135,737	+0.00(+0.00%)
Nov 29, 2006	34.36	34.39	33.64	34.30	124,891	+0.15(+0.44%)
Nov 28, 2006	34.22	34.23	32.93	34.15	200,169	-0.07(-0.22%)
Nov 27, 2006	35.92	35.94	33.68	34.22	230,130	-1.97(-5.45%)
Nov 24, 2006	36.24	36.26	35.70	36.20	25,343	-0.28(-0.77%)
Nov 22, 2006	36.21	36.55	36.03	36.48	65,935	+0.24(+0.67%)
Nov 21, 2006	36.50	36.50	35.67	36.23	85,050	-0.21(-0.59%)
Nov 20, 2006	36.78	36.82	35.74	36.45	171,604	-0.75(-2.03%)
Nov 17, 2006	37.01	37.25	36.97	37.20	101,695	+0.20(+0.53%)
Nov 16, 2006	37.46	37.54	36.96	37.01	76,459	-0.22(-0.60%)
Nov 15, 2006	36.98	37.71	36.98	37.23	110,823	+0.41(+1.11%)
Nov 14, 2006	36.20	36.84	35.71	36.82	108,890	+0.56(+1.54%)
Nov 13, 2006	35.94	36.43	35.90	36.26	153,563	+0.21(+0.59%)
Nov 10, 2006	35.47	36.12	35.40	36.05	64,539	+0.43(+1.20%)
Nov 09, 2006	36.32	36.32	35.30	35.62	120,273	-0.61(-1.67%)
Nov 08, 2006	34.50	36.52	34.50	36.22	162,798	+1.49(+4.29%)
Nov 07, 2006	34.71	36.00	34.55	34.73	144,006	-0.04(-0.11%)
Nov 06, 2006	34.44	35.05	34.26	34.77	94,608	+0.57(+1.66%)
Nov 03, 2006	33.92	34.26	33.66	34.20	54,015	+0.51(+1.52%)
Nov 02, 2006	33.57	34.13	33.55	33.69	85,694	-0.11(-0.33%)
Nov 01, 2006	34.87	35.04	33.79	33.80	110,071	-0.93(-2.68%)
Oct 31, 2006	35.37	35.37	34.53	34.73	90,742	-0.63(-1.79%)
Oct 30, 2006	34.41	35.37	34.41	35.37	79,144	+0.73(+2.10%)
Oct 27, 2006	35.39	35.94	34.57	34.64	81,077	-0.97(-2.72%)
Oct 26, 2006	34.45	35.61	33.80	35.61	118,877	+1.18(+3.44%)
Oct 25, 2006	34.62	35.14	34.20	34.43	102,017	-0.26(-0.75%)
Oct 24, 2006	34.02	34.71	34.02	34.69	47,679	+0.43(+1.25%)
Oct 23, 2006	33.79	34.55	33.79	34.26	97,400	+0.23(+0.68%)
Oct 20, 2006	34.65	34.65	33.88	34.03	72,593	-0.16(-0.46%)
Oct 19, 2006	34.30	34.55	33.99	34.18	122,528	-0.30(-0.86%)
Oct 18, 2006	36.13	36.19	34.46	34.48	231,741	-1.04(-2.94%)
Oct 17, 2006	35.03	35.58	34.80	35.53	131,119	+0.14(+0.39%)
Oct 16, 2006	34.70	35.47	34.64	35.39	93,104	+0.61(+1.74%)
Oct 13, 2006	34.48	34.78	34.33	34.78	113,937	+0.29(+0.84%)
Oct 12, 2006	33.41	34.62	33.39	34.49	128,972	+1.09(+3.26%)
Oct 11, 2006	33.28	33.65	33.17	33.40	98,581	+0.11(+0.34%)
Oct 10, 2006	32.87	33.40	32.38	33.29	101,480	+0.34(+1.05%)
Oct 09, 2006	32.83	32.97	32.62	32.95	93,426	-0.07(-0.23%)
Oct 06, 2006	33.16	33.27	32.64	33.02	89,131	-0.13(-0.39%)
Oct 05, 2006	32.87	33.15	32.26	33.15	138,422	+0.17(+0.51%)
Oct 04, 2006	32.17	33.10	32.15	32.98	120,273	+0.76(+2.37%)
Oct 03, 2006	31.81	32.68	31.81	32.22	136,918	+0.41(+1.29%)
Oct 02, 2006	32.13	32.13	31.58	31.81	214,237	-0.47(-1.44%)
Sep 29, 2006	33.17	33.46	32.13	32.28	247,634	-0.82(-2.48%)
Sep 28, 2006	34.04	34.09	33.07	33.10	171,389	-0.80(-2.36%)
Sep 27, 2006	33.48	33.91	33.48	33.90	196,088	+0.32(+0.94%)
Sep 26, 2006	33.43	33.81	33.29	33.58	154,422	+0.25(+0.75%)
Sep 25, 2006	33.03	33.58	32.79	33.33	112,434	+0.30(+0.90%)
Sep 22, 2006	33.06	33.07	32.48	33.03	117,911	-0.20(-0.62%)
Sep 21, 2006	33.66	33.71	32.91	33.23	164,517	-0.29(-0.86%)
Sep 20, 2006	33.90	33.90	33.16	33.52	307,342	+0.28(+0.84%)
Sep 19, 2006	33.20	33.30	32.83	33.24	251,715	+0.08(+0.25%)
Sep 18, 2006	33.21	33.60	32.92	33.16	345,357	+0.28(+0.85%)
Sep 15, 2006	32.22	32.94	31.91	32.88	498,920	+1.13(+3.55%)
Sep 14, 2006	31.52	31.99	31.47	31.75	241,943	+0.07(+0.21%)
Sep 13, 2006	31.20	31.88	31.04	31.69	207,472	+0.44(+1.40%)
Sep 12, 2006	30.69	31.52	30.61	31.25	211,767	+0.57(+1.85%)
Sep 11, 2006	29.95	30.78	29.57	30.68	192,974	+0.70(+2.33%)
Sep 08, 2006	30.26	30.41	29.90	29.98	65,828	-0.59(-1.92%)
Sep 06, 2006	30.66	30.73	30.42	30.57	125,857	-0.32(-1.02%)
Sep 05, 2006	30.54	30.89	30.40	30.89	155,174	+0.44(+1.44%)

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.