Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.07	36.07	35.68	35.78	110,110	-0.29(-0.81%)
Nov 29, 2006	35.96	36.27	35.66	36.07	50,946	+0.59(+1.67%)
Nov 28, 2006	34.87	35.48	34.61	35.48	27,527	+0.46(+1.31%)
Nov 27, 2006	35.88	35.88	34.68	35.02	60,088	-1.10(-3.05%)
Nov 24, 2006	35.93	36.41	35.84	36.12	20,132	-0.06(-0.16%)
Nov 22, 2006	35.88	36.18	35.77	36.18	103,742	+0.30(+0.84%)
Nov 21, 2006	35.54	35.88	35.28	35.88	54,644	+0.32(+0.90%)
Nov 20, 2006	35.36	35.55	35.23	35.55	28,144	+0.14(+0.38%)
Nov 17, 2006	35.49	35.54	34.86	35.42	56,185	-0.01(-0.03%)
Nov 16, 2006	35.22	35.61	34.94	35.43	98,914	+0.30(+0.86%)
Nov 15, 2006	34.51	35.35	34.32	35.13	94,498	+0.61(+1.78%)
Nov 14, 2006	33.59	34.61	33.53	34.51	127,469	+0.92(+2.72%)
Nov 13, 2006	33.49	34.13	33.41	33.60	133,016	+0.01(+0.03%)
Nov 10, 2006	33.41	33.59	33.29	33.59	193,413	+0.19(+0.55%)
Nov 09, 2006	33.18	33.54	32.89	33.40	92,854	+0.25(+0.76%)
Nov 08, 2006	32.71	33.33	32.66	33.15	41,086	+0.29(+0.89%)
Nov 07, 2006	32.42	33.34	32.28	32.86	47,146	+0.24(+0.75%)
Nov 06, 2006	32.52	32.96	32.46	32.61	46,119	+0.26(+0.81%)
Nov 03, 2006	31.45	32.56	31.44	32.35	53,720	+1.10(+3.52%)
Nov 02, 2006	31.20	31.56	30.18	31.25	90,081	-0.05(-0.16%)
Nov 01, 2006	32.10	32.17	31.27	31.30	40,367	-0.80(-2.49%)
Oct 31, 2006	32.60	32.60	31.57	32.10	95,217	-0.50(-1.52%)
Oct 30, 2006	32.13	32.59	31.68	32.59	36,874	+0.22(+0.69%)
Oct 27, 2006	33.20	33.49	32.37	32.37	35,847	-0.97(-2.92%)
Oct 26, 2006	33.30	33.34	33.03	33.34	78,063	+0.17(+0.50%)
Oct 25, 2006	32.61	33.18	32.57	33.18	81,555	+0.62(+1.91%)
Oct 24, 2006	32.69	33.05	32.47	32.56	58,136	-0.11(-0.33%)
Oct 23, 2006	32.14	32.72	32.08	32.66	31,122	+0.33(+1.02%)
Oct 20, 2006	32.76	32.76	32.03	32.33	71,387	-0.40(-1.22%)
Oct 19, 2006	31.65	32.80	31.65	32.73	94,189	+1.08(+3.41%)
Oct 18, 2006	31.17	31.84	31.17	31.65	104,256	+0.31(+0.99%)
Oct 17, 2006	30.76	32.12	30.57	31.34	158,592	+0.20(+0.66%)
Oct 16, 2006	31.06	31.15	30.95	31.13	57,417	+0.13(+0.41%)
Oct 13, 2006	31.06	31.14	30.85	31.01	45,400	+0.00(+0.00%)
Oct 12, 2006	31.01	31.11	30.78	31.01	54,747	+0.02(+0.06%)
Oct 11, 2006	31.06	31.14	30.72	30.99	42,421	-0.21(-0.69%)
Oct 10, 2006	31.43	31.43	30.57	31.20	55,569	-0.17(-0.53%)
Oct 09, 2006	31.15	31.51	31.05	31.37	46,838	+0.09(+0.28%)
Oct 06, 2006	31.35	31.49	31.16	31.28	33,279	-0.12(-0.37%)
Oct 05, 2006	31.02	31.55	31.02	31.40	69,332	+0.28(+0.91%)
Oct 04, 2006	29.31	31.15	29.17	31.12	40,777	+1.80(+6.14%)
Oct 03, 2006	28.96	29.60	28.92	29.31	62,245	+0.25(+0.87%)
Oct 02, 2006	29.64	29.73	28.70	29.06	73,852	-0.68(-2.29%)
Sep 29, 2006	30.18	30.26	29.70	29.74	44,578	-0.34(-1.13%)
Sep 28, 2006	30.38	30.40	29.29	30.08	41,599	-0.29(-0.96%)
Sep 27, 2006	29.26	30.62	29.26	30.38	38,723	+0.99(+3.38%)
Sep 26, 2006	30.57	30.57	29.24	29.38	52,795	-1.26(-4.10%)
Sep 25, 2006	29.61	30.91	29.11	30.64	44,167	+0.99(+3.35%)
Sep 22, 2006	30.18	30.18	29.30	29.64	51,973	-0.59(-1.96%)
Sep 21, 2006	31.06	31.10	30.20	30.24	24,446	-0.82(-2.63%)
Sep 20, 2006	30.08	31.11	30.02	31.06	77,241	+1.17(+3.91%)
Sep 19, 2006	29.94	29.99	28.47	29.89	51,049	-0.10(-0.32%)
Sep 18, 2006	29.92	30.73	29.76	29.99	22,700	-0.24(-0.81%)
Sep 15, 2006	30.18	30.64	29.77	30.23	89,054	+0.20(+0.68%)
Sep 14, 2006	30.75	30.75	29.58	30.02	37,080	-0.72(-2.34%)
Sep 13, 2006	29.38	30.75	29.18	30.75	59,985	+1.36(+4.64%)
Sep 12, 2006	28.77	29.38	28.62	29.38	34,820	+0.69(+2.41%)
Sep 11, 2006	28.98	29.37	28.57	28.69	38,415	-0.33(-1.14%)
Sep 08, 2006	28.84	29.21	28.58	29.02	36,669	+0.31(+1.09%)
Sep 07, 2006	28.54	29.06	28.50	28.71	21,981	+0.16(+0.55%)
Sep 06, 2006	29.19	29.19	28.52	28.55	31,020	-0.68(-2.33%)
Sep 05, 2006	28.44	29.34	28.44	29.24	53,206	+0.81(+2.84%)

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.