Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.70	40.69	39.50	40.16	5,205,800	+0.16(+0.40%)
Nov 29, 2006	40.08	40.38	39.64	40.00	3,909,949	+0.09(+0.23%)
Nov 28, 2006	39.93	40.09	39.47	39.91	3,888,611	-0.31(-0.77%)
Nov 27, 2006	41.32	41.37	40.06	40.22	4,048,446	-1.32(-3.18%)
Nov 24, 2006	41.47	41.85	41.33	41.54	1,126,007	-0.27(-0.65%)
Nov 22, 2006	42.50	42.55	41.35	41.81	4,403,635	-0.74(-1.74%)
Nov 21, 2006	41.96	42.75	41.92	42.55	8,569,701	+1.24(+3.00%)
Nov 20, 2006	41.18	41.36	40.52	41.31	5,105,147	-0.14(-0.34%)
Nov 17, 2006	41.49	41.54	40.95	41.45	6,077,609	-0.40(-0.96%)
Nov 16, 2006	41.34	41.97	41.29	41.85	5,229,546	+0.46(+1.11%)
Nov 15, 2006	40.67	41.59	40.55	41.39	5,877,765	+0.88(+2.17%)
Nov 14, 2006	40.14	40.54	39.71	40.51	4,286,339	+0.42(+1.05%)
Nov 13, 2006	39.20	40.23	38.89	40.09	4,013,878	+0.68(+1.73%)
Nov 10, 2006	39.43	39.71	39.15	39.41	2,407,173	-0.28(-0.71%)
Nov 09, 2006	39.81	39.98	39.51	39.69	2,830,123	-0.12(-0.30%)
Nov 08, 2006	39.43	40.00	39.25	39.81	4,519,336	+0.20(+0.50%)
Nov 07, 2006	38.96	39.97	38.45	39.61	6,360,438	+1.07(+2.78%)
Nov 06, 2006	37.89	38.74	37.77	38.54	3,555,819	+0.79(+2.09%)
Nov 03, 2006	37.64	37.95	37.27	37.75	2,836,814	+0.09(+0.24%)
Nov 02, 2006	37.55	37.98	37.25	37.66	2,879,727	-0.10(-0.26%)
Nov 01, 2006	38.40	38.59	37.28	37.76	4,062,823	-0.49(-1.28%)
Oct 31, 2006	38.11	38.47	37.49	38.25	4,244,657	+0.22(+0.58%)
Oct 30, 2006	38.54	38.74	37.91	38.03	3,764,217	-0.54(-1.40%)
Oct 27, 2006	39.35	39.35	38.23	38.57	4,634,081	-0.79(-2.01%)
Oct 26, 2006	39.20	39.61	38.65	39.36	5,027,331	+0.42(+1.08%)
Oct 25, 2006	39.33	39.60	38.63	38.94	6,393,872	+0.85(+2.23%)
Oct 24, 2006	38.50	38.59	37.70	38.09	5,458,241	-0.49(-1.27%)
Oct 23, 2006	38.07	38.65	38.00	38.58	3,502,769	+0.38(+0.99%)
Oct 20, 2006	38.52	38.78	37.75	38.20	3,020,905	-0.29(-0.75%)
Oct 19, 2006	38.45	39.03	37.83	38.49	3,924,950	-0.04(-0.10%)
Oct 18, 2006	38.47	38.88	37.98	38.53	3,682,009	+0.41(+1.08%)
Oct 17, 2006	37.91	38.30	37.50	38.12	3,524,018	-0.13(-0.34%)
Oct 16, 2006	38.75	38.80	38.14	38.25	5,956,162	-0.82(-2.10%)
Oct 13, 2006	38.05	39.43	38.05	39.07	12,661,111	+0.86(+2.25%)
Oct 12, 2006	37.25	38.26	37.14	38.21	5,905,441	+1.09(+2.94%)
Oct 11, 2006	37.55	37.76	36.75	37.12	5,059,751	-0.65(-1.72%)
Oct 10, 2006	37.43	37.98	37.23	37.77	3,518,644	+0.38(+1.02%)
Oct 09, 2006	38.08	38.22	37.27	37.39	3,835,282	-0.76(-1.99%)
Oct 06, 2006	38.25	38.30	37.57	38.15	3,142,110	-0.03(-0.08%)
Oct 05, 2006	37.56	38.41	37.54	38.18	4,271,695	+0.42(+1.11%)
Oct 04, 2006	36.75	37.91	36.69	37.76	6,853,258	+1.01(+2.75%)
Oct 03, 2006	36.88	37.64	36.72	36.75	4,116,559	-0.25(-0.68%)
Oct 02, 2006	37.54	37.82	36.80	37.00	3,678,167	-0.46(-1.23%)
Sep 29, 2006	38.15	38.38	37.43	37.46	4,249,842	-0.87(-2.27%)
Sep 28, 2006	38.22	38.60	37.58	38.33	3,448,342	+0.27(+0.71%)
Sep 27, 2006	37.70	38.61	37.60	38.06	5,023,826	+0.39(+1.04%)
Sep 26, 2006	38.19	38.50	37.62	37.67	5,634,258	-0.52(-1.36%)
Sep 25, 2006	37.14	38.50	37.07	38.19	10,304,546	+1.13(+3.05%)
Sep 22, 2006	37.40	37.73	36.56	37.06	5,190,819	-0.34(-0.91%)
Sep 21, 2006	37.83	38.12	37.06	37.40	4,671,660	-0.30(-0.80%)
Sep 20, 2006	37.33	37.81	37.28	37.70	7,012,020	+0.36(+0.96%)
Sep 19, 2006	37.33	37.75	36.90	37.34	5,716,139	-0.17(-0.45%)
Sep 18, 2006	36.23	37.77	36.23	37.51	9,228,251	+0.51(+1.38%)
Sep 15, 2006	36.64	38.19	36.50	37.00	33,456,512	+3.35(+9.96%)
Sep 14, 2006	33.54	33.81	32.95	33.65	8,717,432	+0.12(+0.36%)
Sep 13, 2006	32.67	33.60	31.94	33.53	5,773,660	+0.76(+2.32%)
Sep 12, 2006	31.79	32.99	31.41	32.77	3,803,260	+0.93(+2.92%)
Sep 11, 2006	31.42	32.37	31.00	31.84	3,426,562	+0.03(+0.09%)
Sep 08, 2006	31.60	32.14	31.01	31.81	3,510,060	+0.31(+0.98%)
Sep 07, 2006	32.49	32.73	31.49	31.50	4,359,500	-1.22(-3.73%)
Sep 06, 2006	32.40	32.87	32.00	32.72	3,869,177	+0.05(+0.15%)
Sep 05, 2006	32.15	32.95	32.00	32.67	2,343,571	+0.34(+1.05%)

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.