Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.29	38.46	37.40	38.35	10,582,050	+0.16(+0.42%)
Nov 29, 2006	37.70	38.26	37.60	38.19	4,961,505	+0.65(+1.74%)
Nov 28, 2006	37.47	37.73	37.24	37.54	5,844,718	-0.14(-0.37%)
Nov 27, 2006	38.19	38.62	37.61	37.68	7,859,553	-0.42(-1.11%)
Nov 24, 2006	38.32	38.36	38.09	38.10	2,380,934	-0.47(-1.22%)
Nov 22, 2006	38.27	38.87	38.10	38.57	4,183,107	+0.47(+1.23%)
Nov 21, 2006	38.29	38.39	38.05	38.10	5,044,964	-0.13(-0.33%)
Nov 20, 2006	38.30	38.56	38.16	38.23	4,553,145	-0.21(-0.55%)
Nov 17, 2006	38.48	38.61	38.11	38.44	6,063,136	-0.22(-0.56%)
Nov 16, 2006	38.62	38.80	38.10	38.65	8,076,607	+0.18(+0.48%)
Nov 15, 2006	38.89	39.38	38.38	38.47	10,201,106	-0.59(-1.50%)
Nov 14, 2006	38.78	39.08	38.20	39.06	11,809,248	+0.92(+2.42%)
Nov 13, 2006	38.29	38.59	37.70	38.13	7,640,529	-0.12(-0.31%)
Nov 10, 2006	37.43	38.35	37.27	38.25	7,050,862	+0.90(+2.42%)
Nov 09, 2006	38.00	38.04	37.28	37.35	7,467,704	-0.71(-1.86%)
Nov 08, 2006	37.73	38.29	37.57	38.05	4,989,375	+0.21(+0.56%)
Nov 07, 2006	37.66	38.08	37.45	37.84	5,249,749	+0.08(+0.21%)
Nov 06, 2006	37.14	37.83	37.09	37.76	6,116,453	+0.77(+2.09%)
Nov 03, 2006	37.80	38.13	36.80	36.99	7,666,279	-0.61(-1.63%)
Nov 02, 2006	37.04	37.74	37.00	37.61	12,770,316	-0.49(-1.28%)
Nov 01, 2006	39.18	39.18	37.96	38.09	10,251,848	-0.98(-2.50%)
Oct 31, 2006	39.22	39.84	38.92	39.07	10,996,468	+0.21(+0.54%)
Oct 30, 2006	38.36	39.10	38.23	38.86	6,540,716	+0.20(+0.51%)
Oct 27, 2006	38.89	39.00	38.56	38.66	6,343,050	-0.47(-1.20%)
Oct 26, 2006	38.34	39.28	38.32	39.13	6,223,389	+0.79(+2.07%)
Oct 25, 2006	38.95	39.00	38.17	38.34	12,043,873	-0.67(-1.73%)
Oct 24, 2006	39.18	39.41	38.85	39.01	6,628,568	-0.42(-1.05%)
Oct 23, 2006	38.16	39.51	38.12	39.43	9,594,777	+1.14(+2.97%)
Oct 20, 2006	38.09	38.48	37.88	38.29	6,591,155	+0.38(+1.01%)
Oct 19, 2006	38.29	38.52	37.70	37.91	6,986,337	-0.51(-1.32%)
Oct 18, 2006	38.64	38.87	38.32	38.42	6,886,064	-0.06(-0.15%)
Oct 17, 2006	38.79	38.95	37.96	38.48	9,294,112	-0.64(-1.64%)
Oct 16, 2006	39.25	39.43	39.07	39.12	6,901,211	-0.28(-0.72%)
Oct 13, 2006	39.02	39.45	38.95	39.40	7,052,377	+0.03(+0.07%)
Oct 12, 2006	38.87	39.45	38.59	39.37	8,850,764	+0.71(+1.84%)
Oct 11, 2006	38.56	38.85	38.35	38.66	6,332,598	-0.06(-0.15%)
Oct 10, 2006	38.72	39.23	38.44	38.72	11,770,623	+0.04(+0.10%)
Oct 09, 2006	38.56	38.71	38.23	38.68	7,007,997	+0.03(+0.07%)
Oct 06, 2006	38.62	38.89	38.30	38.65	10,793,651	-0.09(-0.22%)
Oct 05, 2006	38.16	38.79	37.96	38.74	16,562,635	+0.69(+1.82%)
Oct 04, 2006	37.29	38.11	37.14	38.05	9,720,042	+0.54(+1.44%)
Oct 03, 2006	37.04	37.61	36.77	37.51	10,015,103	+0.65(+1.77%)
Oct 02, 2006	36.12	37.00	36.05	36.85	8,179,000	+0.38(+1.03%)
Sep 29, 2006	37.16	37.23	36.46	36.48	6,672,039	-0.65(-1.76%)
Sep 28, 2006	37.08	37.19	36.51	37.13	7,198,847	+0.21(+0.57%)
Sep 27, 2006	36.90	37.36	36.79	36.92	10,668,387	-0.07(-0.18%)
Sep 26, 2006	36.81	37.41	36.59	36.98	9,868,027	+0.09(+0.25%)
Sep 25, 2006	36.25	37.20	36.06	36.89	13,813,026	+0.69(+1.91%)
Sep 22, 2006	35.68	36.20	35.55	36.20	6,679,916	+0.29(+0.81%)
Sep 21, 2006	36.51	36.54	35.80	35.91	12,094,918	-0.42(-1.15%)
Sep 20, 2006	36.03	36.44	36.01	36.32	11,857,869	+0.42(+1.16%)
Sep 19, 2006	35.66	35.97	35.52	35.91	13,112,181	+0.53(+1.51%)
Sep 18, 2006	35.20	35.37	34.92	35.37	8,179,152	-0.04(-0.11%)
Sep 15, 2006	35.35	35.61	35.08	35.41	10,695,045	+0.25(+0.71%)
Sep 14, 2006	34.79	35.29	34.44	35.16	10,335,307	+0.30(+0.85%)
Sep 13, 2006	34.50	34.90	34.37	34.87	8,634,315	+0.20(+0.59%)
Sep 12, 2006	33.87	34.83	33.80	34.66	10,157,332	+0.83(+2.44%)
Sep 11, 2006	33.27	33.98	33.02	33.84	7,326,687	+0.46(+1.36%)
Sep 08, 2006	31.68	33.51	31.68	33.38	9,003,141	+1.24(+3.86%)
Sep 07, 2006	31.70	32.46	31.53	32.14	6,047,686	+0.24(+0.75%)
Sep 06, 2006	32.22	32.26	31.73	31.90	5,129,786	-0.43(-1.33%)
Sep 05, 2006	32.48	32.69	32.28	32.33	4,609,189	+0.01(+0.04%)

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.