Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.64	36.72	36.22	36.33	1,630,575	-0.35(-0.94%)
Nov 29, 2006	36.42	36.68	36.36	36.68	1,283,693	+0.35(+0.98%)
Nov 28, 2006	36.28	36.53	36.25	36.32	3,203,574	-0.07(-0.20%)
Nov 27, 2006	36.56	36.60	36.29	36.40	2,165,236	-0.06(-0.17%)
Nov 24, 2006	36.43	36.61	36.42	36.46	405,775	-0.05(-0.15%)
Nov 22, 2006	36.20	36.59	36.13	36.51	1,837,034	+0.38(+1.06%)
Nov 21, 2006	35.85	36.30	35.78	36.13	3,252,359	+0.25(+0.68%)
Nov 20, 2006	35.34	36.11	35.34	35.89	2,704,183	+0.02(+0.05%)
Nov 17, 2006	35.80	36.06	35.78	35.87	1,880,215	-0.11(-0.30%)
Nov 16, 2006	36.12	36.25	35.80	35.98	1,802,862	-0.15(-0.40%)
Nov 15, 2006	36.17	36.33	36.02	36.12	1,347,312	-0.04(-0.10%)
Nov 14, 2006	35.95	36.25	35.66	36.16	1,136,348	+0.18(+0.51%)
Nov 13, 2006	36.29	36.31	35.93	35.98	1,246,445	-0.43(-1.17%)
Nov 10, 2006	36.34	36.42	36.11	36.40	1,161,729	+0.10(+0.28%)
Nov 09, 2006	36.30	36.43	36.21	36.30	1,772,755	+0.15(+0.40%)
Nov 08, 2006	35.57	36.19	35.55	36.16	1,368,628	+0.48(+1.35%)
Nov 07, 2006	35.52	35.84	35.49	35.68	971,532	+0.15(+0.44%)
Nov 06, 2006	35.35	35.70	35.23	35.52	1,987,345	+0.19(+0.54%)
Nov 03, 2006	35.28	35.49	35.16	35.33	1,533,883	+0.05(+0.15%)
Nov 02, 2006	35.30	35.41	35.04	35.28	1,680,129	-0.16(-0.46%)
Nov 01, 2006	35.45	35.59	34.98	35.44	1,273,914	+0.02(+0.05%)
Oct 31, 2006	35.66	35.99	34.99	35.42	1,863,074	-0.15(-0.41%)
Oct 30, 2006	35.27	35.66	35.18	35.57	960,984	+0.39(+1.11%)
Oct 27, 2006	35.86	35.86	35.17	35.18	1,106,351	-0.70(-1.95%)
Oct 26, 2006	35.75	35.96	35.59	35.88	967,906	+0.15(+0.41%)
Oct 25, 2006	35.23	35.83	35.13	35.73	1,840,220	+0.42(+1.19%)
Oct 24, 2006	35.04	35.38	34.97	35.31	1,350,388	+0.22(+0.62%)
Oct 23, 2006	34.54	35.11	34.38	35.09	893,739	+0.38(+1.10%)
Oct 20, 2006	35.25	35.27	34.64	34.71	1,247,763	-0.39(-1.12%)
Oct 19, 2006	34.75	35.11	34.75	35.10	1,253,257	+0.35(+1.00%)
Oct 18, 2006	34.77	34.95	34.56	34.76	871,434	+0.14(+0.39%)
Oct 17, 2006	34.63	34.67	34.41	34.62	646,296	-0.13(-0.37%)
Oct 16, 2006	34.72	34.87	34.70	34.75	1,145,468	-0.06(-0.18%)
Oct 13, 2006	34.58	34.91	34.54	34.81	1,491,470	+0.23(+0.66%)
Oct 12, 2006	34.57	34.68	34.47	34.58	1,501,469	+0.02(+0.05%)
Oct 11, 2006	34.55	34.63	34.47	34.57	1,818,904	+0.03(+0.08%)
Oct 10, 2006	34.44	34.63	34.33	34.54	1,733,639	+0.14(+0.40%)
Oct 09, 2006	34.46	34.58	34.34	34.40	985,267	-0.01(-0.03%)
Oct 06, 2006	34.63	34.68	34.36	34.41	1,780,667	-0.22(-0.63%)
Oct 05, 2006	34.31	34.76	34.30	34.63	1,850,329	+0.32(+0.93%)
Oct 04, 2006	34.12	34.35	34.08	34.31	3,247,855	+0.19(+0.56%)
Oct 03, 2006	34.37	34.44	34.04	34.12	2,100,958	-0.38(-1.11%)
Oct 02, 2006	34.63	34.72	34.38	34.50	1,675,734	+0.01(+0.03%)
Sep 29, 2006	34.68	34.68	34.42	34.49	2,150,073	-0.25(-0.71%)
Sep 28, 2006	34.90	35.05	34.70	34.74	1,484,218	-0.13(-0.37%)
Sep 27, 2006	34.58	35.04	34.58	34.87	2,209,297	+0.29(+0.84%)
Sep 26, 2006	34.31	34.59	34.23	34.58	3,119,848	+0.17(+0.50%)
Sep 25, 2006	34.54	34.63	34.17	34.40	2,560,244	-0.18(-0.53%)
Sep 22, 2006	34.83	34.87	34.58	34.58	1,194,802	-0.19(-0.55%)
Sep 21, 2006	35.04	35.08	34.78	34.78	1,780,886	-0.10(-0.29%)
Sep 20, 2006	35.20	35.32	34.78	34.88	1,430,049	-0.33(-0.93%)
Sep 19, 2006	35.49	35.51	35.10	35.20	2,338,732	-0.10(-0.28%)
Sep 18, 2006	35.18	35.49	35.07	35.30	2,227,537	+0.35(+0.99%)
Sep 15, 2006	35.18	35.18	34.80	34.96	6,598,664	-0.04(-0.10%)
Sep 14, 2006	35.28	35.45	34.91	34.99	2,022,176	-0.27(-0.77%)
Sep 13, 2006	34.68	35.40	34.67	35.27	2,171,829	+0.41(+1.17%)
Sep 12, 2006	34.95	35.04	34.85	34.86	2,332,359	-0.09(-0.26%)
Sep 11, 2006	34.68	35.08	34.64	34.95	2,740,992	+0.32(+0.92%)
Sep 08, 2006	34.79	34.84	34.52	34.63	1,901,861	-0.07(-0.21%)
Sep 07, 2006	34.75	34.93	34.70	34.70	1,591,019	-0.05(-0.13%)
Sep 06, 2006	34.97	34.98	34.63	34.75	1,226,996	-0.40(-1.14%)
Sep 05, 2006	35.08	35.27	34.89	35.15	871,324	+0.02(+0.05%)

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.