Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.58	37.19	36.38	36.83	76,510	+0.23(+0.63%)
Nov 29, 2006	36.77	36.89	36.37	36.59	75,289	+0.04(+0.12%)
Nov 28, 2006	36.15	36.76	36.15	36.55	94,638	+0.32(+0.88%)
Nov 27, 2006	36.53	36.80	36.10	36.23	112,399	-0.62(-1.68%)
Nov 24, 2006	36.56	36.95	36.46	36.85	61,041	+0.04(+0.12%)
Nov 22, 2006	37.26	37.26	36.68	36.81	116,439	-0.13(-0.35%)
Nov 21, 2006	36.98	37.24	36.65	36.94	82,643	-0.03(-0.09%)
Nov 20, 2006	36.91	37.20	36.55	36.97	77,377	-0.03(-0.07%)
Nov 17, 2006	38.18	38.20	36.46	37.00	189,557	-1.42(-3.69%)
Nov 16, 2006	37.74	38.55	37.51	38.42	132,295	+0.78(+2.08%)
Nov 15, 2006	37.58	38.07	37.19	37.63	124,693	+0.05(+0.14%)
Nov 14, 2006	35.90	37.58	35.72	37.58	174,803	+1.63(+4.55%)
Nov 13, 2006	35.23	36.11	35.00	35.95	162,024	+0.80(+2.28%)
Nov 10, 2006	34.86	35.30	34.86	35.15	159,038	+0.21(+0.59%)
Nov 09, 2006	35.29	35.34	34.74	34.94	141,015	-0.22(-0.64%)
Nov 08, 2006	35.36	35.49	35.00	35.17	258,166	-0.40(-1.14%)
Nov 07, 2006	35.29	36.16	35.29	35.57	158,104	+0.15(+0.44%)
Nov 06, 2006	35.03	35.46	34.32	35.42	175,316	+0.43(+1.23%)
Nov 03, 2006	34.34	35.01	34.30	34.99	190,772	+0.79(+2.31%)
Nov 02, 2006	34.77	34.77	33.51	34.19	408,581	-0.71(-2.04%)
Nov 01, 2006	38.70	38.70	34.86	34.91	452,922	-3.44(-8.97%)
Oct 31, 2006	39.23	39.42	37.96	38.35	203,491	-0.35(-0.91%)
Oct 30, 2006	38.67	39.23	38.08	38.70	119,235	+0.03(+0.09%)
Oct 27, 2006	39.77	39.92	38.38	38.67	175,325	-1.32(-3.31%)
Oct 26, 2006	39.32	40.08	39.09	39.99	79,616	+0.79(+2.02%)
Oct 25, 2006	38.86	39.30	38.57	39.20	65,027	+0.37(+0.95%)
Oct 24, 2006	38.80	38.87	38.61	38.83	99,453	-0.16(-0.42%)
Oct 23, 2006	38.64	39.37	38.19	38.99	85,789	+0.37(+0.96%)
Oct 20, 2006	38.80	38.84	38.28	38.62	103,495	+0.01(+0.02%)
Oct 19, 2006	38.52	38.79	38.12	38.61	174,961	-0.11(-0.29%)
Oct 18, 2006	38.36	38.83	38.31	38.73	165,900	+0.45(+1.17%)
Oct 17, 2006	38.17	38.29	37.68	38.28	172,258	-0.28(-0.71%)
Oct 16, 2006	37.93	38.71	37.87	38.55	90,948	+0.45(+1.17%)
Oct 13, 2006	37.25	38.45	37.05	38.11	188,412	+0.77(+2.07%)
Oct 12, 2006	35.85	37.36	35.72	37.33	159,814	+1.64(+4.60%)
Oct 11, 2006	35.29	35.97	34.90	35.69	77,246	+0.26(+0.73%)
Oct 10, 2006	35.58	35.65	35.11	35.43	78,209	-0.17(-0.48%)
Oct 09, 2006	35.26	35.70	34.87	35.60	146,217	+0.39(+1.10%)
Oct 06, 2006	34.95	35.28	34.66	35.22	104,521	+0.21(+0.59%)
Oct 05, 2006	34.09	35.11	34.09	35.01	152,331	+0.81(+2.36%)
Oct 04, 2006	33.15	34.37	33.02	34.20	97,049	+0.89(+2.66%)
Oct 03, 2006	33.31	33.54	32.81	33.32	101,359	-0.10(-0.31%)
Oct 02, 2006	33.33	33.72	32.69	33.42	126,777	-0.05(-0.15%)
Sep 29, 2006	33.56	33.98	33.35	33.47	189,776	-0.11(-0.33%)
Sep 28, 2006	33.96	34.37	33.42	33.58	122,262	-0.20(-0.59%)
Sep 27, 2006	33.80	34.68	33.76	33.78	126,491	-0.28(-0.81%)
Sep 26, 2006	33.54	34.10	33.14	34.06	93,246	+0.44(+1.30%)
Sep 25, 2006	32.98	33.97	32.72	33.62	70,654	+0.77(+2.33%)
Sep 22, 2006	33.19	33.34	32.56	32.85	80,708	-0.45(-1.34%)
Sep 21, 2006	33.94	34.10	33.11	33.30	88,267	-0.46(-1.38%)
Sep 20, 2006	33.97	34.05	33.39	33.76	93,080	+0.17(+0.51%)
Sep 19, 2006	33.70	33.70	32.59	33.59	116,433	+0.08(+0.23%)
Sep 18, 2006	33.94	34.13	33.36	33.51	64,964	-0.41(-1.22%)
Sep 15, 2006	33.73	34.23	33.51	33.93	204,177	+0.45(+1.34%)
Sep 14, 2006	33.29	33.67	33.05	33.48	91,947	+0.00(+0.00%)
Sep 13, 2006	33.37	33.49	32.79	33.48	101,748	+0.21(+0.65%)
Sep 12, 2006	31.91	33.44	31.91	33.27	123,298	+1.42(+4.46%)
Sep 11, 2006	31.71	32.14	31.40	31.85	62,801	-0.01(-0.03%)
Sep 08, 2006	32.21	32.22	31.73	31.85	73,553	+0.10(+0.33%)
Sep 07, 2006	32.17	32.45	31.54	31.75	131,858	-0.45(-1.39%)
Sep 06, 2006	33.11	33.28	32.16	32.20	133,208	-1.24(-3.70%)
Sep 05, 2006	33.05	33.66	32.84	33.44	54,699	+0.42(+1.28%)

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.