Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.75	37.18	36.63	37.12	80,863	+0.45(+1.22%)
Nov 29, 2006	36.56	36.73	36.56	36.67	32,716	+0.12(+0.34%)
Nov 28, 2006	36.18	36.55	36.18	36.55	118,167	+0.32(+0.89%)
Nov 27, 2006	36.33	36.33	35.87	36.23	330,207	-0.05(-0.13%)
Nov 24, 2006	36.05	36.28	36.02	36.27	7,617	+0.09(+0.25%)
Nov 22, 2006	36.09	36.20	35.98	36.18	19,089	-0.01(-0.04%)
Nov 21, 2006	36.19	36.23	36.03	36.20	16,066	-0.08(-0.23%)
Nov 20, 2006	36.20	36.29	36.01	36.28	41,004	+0.08(+0.23%)
Nov 17, 2006	35.76	36.20	35.61	36.20	35,923	+0.38(+1.06%)
Nov 16, 2006	35.82	35.91	35.65	35.82	63,999	+0.01(+0.02%)
Nov 15, 2006	35.72	35.85	35.72	35.81	31,472	+0.10(+0.29%)
Nov 14, 2006	35.81	35.82	35.54	35.71	18,759	-0.10(-0.29%)
Nov 13, 2006	35.47	35.83	35.47	35.81	79,552	+0.40(+1.13%)
Nov 10, 2006	35.16	35.41	35.14	35.41	39,236	+0.17(+0.47%)
Nov 09, 2006	34.63	35.26	34.63	35.25	61,926	+0.03(+0.08%)
Nov 08, 2006	34.84	35.22	34.79	35.22	60,579	+0.16(+0.45%)
Nov 07, 2006	35.09	35.40	35.00	35.06	17,667	-0.06(-0.16%)
Nov 06, 2006	34.68	35.31	34.68	35.12	32,610	+0.38(+1.09%)
Nov 03, 2006	34.96	35.10	34.63	34.74	33,033	-0.12(-0.36%)
Nov 02, 2006	34.96	35.11	34.68	34.86	45,845	-0.19(-0.55%)
Nov 01, 2006	35.30	35.42	34.96	35.05	53,079	-0.35(-0.99%)
Oct 31, 2006	35.53	35.65	35.28	35.41	61,471	-0.21(-0.60%)
Oct 30, 2006	35.34	35.62	35.34	35.62	55,677	+0.28(+0.80%)
Oct 27, 2006	35.27	35.45	35.27	35.34	57,186	-0.09(-0.25%)
Oct 26, 2006	35.26	35.49	35.14	35.43	57,752	+0.18(+0.51%)
Oct 25, 2006	35.20	35.42	35.13	35.25	51,141	-0.01(-0.02%)
Oct 24, 2006	35.30	35.35	35.14	35.25	46,605	-0.15(-0.43%)
Oct 23, 2006	35.52	35.61	35.30	35.41	61,955	-0.15(-0.43%)
Oct 20, 2006	35.82	35.91	35.41	35.56	69,498	-0.20(-0.56%)
Oct 19, 2006	36.23	36.23	35.70	35.76	149,544	-0.52(-1.42%)
Oct 18, 2006	36.37	36.71	36.12	36.27	84,813	-0.21(-0.57%)
Oct 17, 2006	36.85	36.85	36.11	36.48	90,578	-0.23(-0.64%)
Oct 16, 2006	36.60	36.71	36.54	36.71	33,911	+0.00(+0.00%)
Oct 13, 2006	36.48	36.89	36.39	36.71	54,459	+0.30(+0.81%)
Oct 12, 2006	36.30	36.50	36.22	36.42	117,987	+0.12(+0.32%)
Oct 11, 2006	36.33	36.54	36.29	36.30	24,122	-0.12(-0.32%)
Oct 10, 2006	36.36	36.65	36.09	36.42	80,012	+0.05(+0.13%)
Oct 09, 2006	36.34	36.51	36.31	36.37	53,487	-0.02(-0.06%)
Oct 06, 2006	36.69	36.69	36.28	36.39	139,562	-0.41(-1.12%)
Oct 05, 2006	36.64	36.80	36.45	36.80	18,839	+0.23(+0.62%)
Oct 04, 2006	36.17	36.58	36.16	36.58	52,736	+0.25(+0.68%)
Oct 03, 2006	36.09	36.69	36.09	36.33	42,069	-0.03(-0.08%)
Oct 02, 2006	36.27	36.54	36.00	36.36	280,279	+0.12(+0.34%)
Sep 29, 2006	36.25	36.37	36.07	36.23	90,237	-0.15(-0.42%)
Sep 28, 2006	35.98	36.44	35.98	36.38	23,611	+0.40(+1.11%)
Sep 27, 2006	35.91	36.29	34.93	35.98	15,255	-0.06(-0.17%)
Sep 26, 2006	36.08	36.08	35.94	36.05	16,692	-0.08(-0.21%)
Sep 25, 2006	35.94	36.28	35.78	36.12	87,025	+0.10(+0.29%)
Sep 22, 2006	36.26	36.29	35.76	36.02	21,757	-0.31(-0.85%)
Sep 21, 2006	36.45	36.55	36.17	36.33	32,639	-0.01(-0.02%)
Sep 20, 2006	36.13	36.37	36.13	36.34	30,131	+0.24(+0.67%)
Sep 19, 2006	36.11	36.11	35.85	36.09	21,139	+0.15(+0.42%)
Sep 18, 2006	36.02	36.05	35.75	35.94	114,909	+0.01(+0.04%)
Sep 15, 2006	35.76	35.93	35.59	35.93	52,205	+0.07(+0.19%)
Sep 14, 2006	35.85	35.86	35.69	35.86	99,476	+0.19(+0.52%)
Sep 13, 2006	35.63	35.82	35.63	35.67	49,069	-0.14(-0.40%)
Sep 12, 2006	35.80	35.82	35.72	35.82	20,961	+0.00(+0.00%)
Sep 11, 2006	35.72	35.82	35.54	35.82	24,109	+0.42(+1.19%)
Sep 08, 2006	35.34	35.52	35.25	35.40	13,264	+0.02(+0.06%)
Sep 07, 2006	35.67	35.77	35.30	35.38	21,921	-0.43(-1.21%)
Sep 06, 2006	35.70	35.82	35.53	35.81	16,375	+0.15(+0.42%)
Sep 05, 2006	35.82	35.86	35.57	35.66	102,471	-0.12(-0.33%)

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.