Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.40	38.74	38.01	38.48	90,602	+0.12(+0.31%)
Nov 29, 2006	37.11	38.36	37.09	38.36	37,306	+1.42(+3.85%)
Nov 28, 2006	36.39	37.11	36.39	36.94	29,002	+0.69(+1.91%)
Nov 27, 2006	36.86	36.86	36.21	36.24	10,783	-0.50(-1.36%)
Nov 24, 2006	36.99	37.07	36.74	36.74	7,064	-0.15(-0.39%)
Nov 22, 2006	36.82	37.02	36.21	36.89	202,027	+0.06(+0.18%)
Nov 21, 2006	36.19	36.82	36.19	36.82	117,250	+0.78(+2.17%)
Nov 20, 2006	35.74	36.19	35.42	36.04	60,732	+0.12(+0.34%)
Nov 17, 2006	35.10	36.06	35.05	35.92	31,481	+0.31(+0.86%)
Nov 16, 2006	37.19	37.19	35.61	35.61	147,616	-1.36(-3.69%)
Nov 15, 2006	36.31	37.25	36.31	36.98	416,078	+0.69(+1.91%)
Nov 14, 2006	36.02	36.28	36.01	36.28	24,664	+0.29(+0.81%)
Nov 13, 2006	35.98	36.11	35.70	35.99	17,352	-0.09(-0.25%)
Nov 10, 2006	36.23	36.44	35.85	36.08	72,011	-0.59(-1.61%)
Nov 09, 2006	36.92	37.51	36.59	36.67	84,901	-0.09(-0.24%)
Nov 08, 2006	35.90	36.76	35.86	36.76	27,019	+0.73(+2.04%)
Nov 07, 2006	36.27	36.27	35.67	36.02	22,929	-0.21(-0.58%)
Nov 06, 2006	35.68	36.30	35.65	36.23	100,022	+0.48(+1.33%)
Nov 03, 2006	35.25	35.83	35.25	35.76	52,304	+1.02(+2.93%)
Nov 02, 2006	34.81	35.12	34.33	34.74	190,253	-0.15(-0.44%)
Nov 01, 2006	35.31	35.40	34.63	34.89	45,115	-0.42(-1.19%)
Oct 31, 2006	34.77	35.31	34.56	35.31	120,101	+0.39(+1.11%)
Oct 30, 2006	35.22	35.23	34.89	34.93	139,312	-0.49(-1.39%)
Oct 27, 2006	36.15	36.22	35.34	35.42	150,219	-0.86(-2.36%)
Oct 26, 2006	36.47	36.71	35.82	36.27	56,146	-0.02(-0.07%)
Oct 25, 2006	35.19	36.57	35.14	36.30	88,247	+0.92(+2.60%)
Oct 24, 2006	34.25	35.44	34.25	35.38	50,445	+1.19(+3.47%)
Oct 23, 2006	34.10	34.64	33.87	34.19	10,287	-0.02(-0.05%)
Oct 20, 2006	35.08	35.08	34.18	34.21	20,822	-0.81(-2.33%)
Oct 19, 2006	34.02	35.02	34.02	35.02	28,754	+1.19(+3.50%)
Oct 18, 2006	34.48	34.48	33.52	33.84	33,588	-0.49(-1.43%)
Oct 17, 2006	34.41	34.41	33.77	34.33	18,839	-0.20(-0.58%)
Oct 16, 2006	33.66	34.53	33.46	34.53	19,707	+0.86(+2.56%)
Oct 13, 2006	33.07	33.96	33.07	33.67	24,912	+0.68(+2.05%)
Oct 12, 2006	32.39	33.02	32.39	32.99	19,707	+0.75(+2.33%)
Oct 11, 2006	33.04	33.04	32.09	32.24	20,698	-0.75(-2.27%)
Oct 10, 2006	32.26	33.19	32.26	32.99	17,352	+0.56(+1.72%)
Oct 09, 2006	33.09	33.32	32.33	32.43	13,757	-0.43(-1.30%)
Oct 06, 2006	32.84	32.98	32.32	32.86	20,946	-0.14(-0.42%)
Oct 05, 2006	32.90	33.07	32.42	33.00	64,078	+0.79(+2.45%)
Oct 04, 2006	31.89	32.22	31.14	32.21	52,675	+0.65(+2.04%)
Oct 03, 2006	32.16	33.02	31.47	31.56	92,957	-1.65(-4.96%)
Oct 02, 2006	33.89	33.92	33.14	33.21	193,103	-0.82(-2.42%)
Sep 29, 2006	33.70	34.14	33.49	34.03	50,568	+0.27(+0.79%)
Sep 28, 2006	33.90	34.22	33.69	33.77	63,954	+0.03(+0.10%)
Sep 27, 2006	33.52	33.94	33.12	33.73	46,726	+0.69(+2.08%)
Sep 26, 2006	32.55	33.23	32.52	33.05	10,535	+0.68(+2.09%)
Sep 25, 2006	32.24	32.55	31.47	32.37	23,301	+0.05(+0.15%)
Sep 22, 2006	32.60	32.67	32.22	32.32	20,574	-0.44(-1.33%)
Sep 21, 2006	32.47	33.11	32.42	32.76	19,707	+0.59(+1.83%)
Sep 20, 2006	33.15	33.37	32.17	32.17	30,861	-0.80(-2.42%)
Sep 19, 2006	33.89	33.98	32.86	32.97	17,971	-0.84(-2.48%)
Sep 18, 2006	33.27	33.89	33.02	33.81	41,892	+0.97(+2.95%)
Sep 15, 2006	32.52	33.02	32.51	32.84	9,295	+0.17(+0.52%)
Sep 14, 2006	33.66	33.79	32.56	32.67	15,864	-0.98(-2.90%)
Sep 13, 2006	33.23	33.77	33.16	33.64	38,050	+0.97(+2.96%)
Sep 12, 2006	32.88	33.37	32.30	32.68	55,030	-0.30(-0.91%)
Sep 11, 2006	34.35	34.35	32.97	32.97	23,797	-1.44(-4.20%)
Sep 08, 2006	35.56	35.75	34.35	34.42	10,659	-0.96(-2.71%)
Sep 07, 2006	35.30	35.56	34.89	35.38	18,095	-0.10(-0.30%)
Sep 06, 2006	36.38	36.45	35.44	35.48	14,005	-1.40(-3.81%)
Sep 05, 2006	36.20	36.94	36.20	36.89	48,833	+0.86(+2.37%)

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.