Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.21	37.29	36.78	36.90	1,605,656	-0.35(-0.94%)
Nov 29, 2006	36.99	37.25	36.92	37.25	1,264,076	+0.36(+0.98%)
Nov 28, 2006	36.84	37.10	36.81	36.89	3,154,617	-0.07(-0.20%)
Nov 27, 2006	37.13	37.16	36.85	36.96	2,132,147	-0.06(-0.17%)
Nov 24, 2006	37.00	37.18	36.99	37.02	399,574	-0.06(-0.15%)
Nov 22, 2006	36.77	37.15	36.69	37.08	1,808,960	+0.39(+1.06%)
Nov 21, 2006	36.41	36.87	36.33	36.69	3,202,657	+0.25(+0.68%)
Nov 20, 2006	35.89	36.67	35.89	36.44	2,662,858	+0.02(+0.05%)
Nov 17, 2006	36.36	36.62	36.33	36.42	1,851,482	-0.11(-0.30%)
Nov 16, 2006	36.68	36.81	36.36	36.53	1,775,311	-0.15(-0.40%)
Nov 15, 2006	36.73	36.90	36.58	36.68	1,326,722	-0.04(-0.10%)
Nov 14, 2006	36.51	36.81	36.21	36.72	1,118,982	+0.18(+0.51%)
Nov 13, 2006	36.85	36.88	36.49	36.53	1,227,396	-0.43(-1.18%)
Nov 10, 2006	36.90	36.99	36.67	36.97	1,143,976	+0.10(+0.28%)
Nov 09, 2006	36.87	37.00	36.78	36.87	1,745,664	+0.15(+0.40%)
Nov 08, 2006	36.12	36.75	36.10	36.72	1,347,713	+0.49(+1.35%)
Nov 07, 2006	36.07	36.40	36.05	36.23	956,685	+0.16(+0.44%)
Nov 06, 2006	35.90	36.26	35.78	36.07	1,956,975	+0.19(+0.54%)
Nov 03, 2006	35.83	36.05	35.70	35.88	1,510,442	+0.06(+0.15%)
Nov 02, 2006	35.85	35.96	35.58	35.82	1,654,454	-0.17(-0.46%)
Nov 01, 2006	36.00	36.14	35.53	35.99	1,254,446	+0.02(+0.05%)
Oct 31, 2006	36.21	36.55	35.54	35.97	1,834,603	-0.15(-0.41%)
Oct 30, 2006	35.81	36.21	35.72	36.12	946,298	+0.40(+1.11%)
Oct 27, 2006	36.41	36.41	35.71	35.72	1,089,444	-0.71(-1.95%)
Oct 26, 2006	36.30	36.52	36.14	36.43	953,115	+0.15(+0.41%)
Oct 25, 2006	35.78	36.39	35.68	36.29	1,812,098	+0.43(+1.19%)
Oct 24, 2006	35.58	35.92	35.51	35.86	1,329,752	+0.22(+0.62%)
Oct 23, 2006	35.07	35.66	34.92	35.64	880,081	+0.39(+1.10%)
Oct 20, 2006	35.80	35.81	35.18	35.25	1,228,695	-0.40(-1.11%)
Oct 19, 2006	35.29	35.66	35.29	35.65	1,234,105	+0.35(+1.00%)
Oct 18, 2006	35.31	35.49	35.09	35.30	858,117	+0.14(+0.39%)
Oct 17, 2006	35.17	35.20	34.95	35.16	636,420	-0.13(-0.37%)
Oct 16, 2006	35.26	35.41	35.24	35.29	1,127,963	-0.06(-0.18%)
Oct 13, 2006	35.11	35.45	35.07	35.35	1,468,678	+0.23(+0.66%)
Oct 12, 2006	35.10	35.22	35.00	35.12	1,478,524	+0.02(+0.05%)
Oct 11, 2006	35.08	35.17	35.00	35.10	1,791,107	+0.03(+0.08%)
Oct 10, 2006	34.97	35.17	34.86	35.07	1,707,146	+0.14(+0.40%)
Oct 09, 2006	34.99	35.12	34.87	34.94	970,210	-0.01(-0.03%)
Oct 06, 2006	35.17	35.21	34.89	34.95	1,753,455	-0.22(-0.63%)
Oct 05, 2006	34.84	35.30	34.83	35.17	1,822,052	+0.32(+0.93%)
Oct 04, 2006	34.65	34.88	34.61	34.84	3,198,221	+0.19(+0.56%)
Oct 03, 2006	34.90	34.97	34.57	34.65	2,068,851	-0.39(-1.11%)
Oct 02, 2006	35.17	35.26	34.92	35.04	1,650,126	+0.01(+0.03%)
Sep 29, 2006	35.21	35.21	34.95	35.03	2,117,216	-0.25(-0.71%)
Sep 28, 2006	35.44	35.59	35.24	35.28	1,461,537	-0.13(-0.37%)
Sep 27, 2006	35.12	35.58	35.12	35.41	2,175,535	+0.30(+0.84%)
Sep 26, 2006	34.84	35.13	34.76	35.11	3,072,171	+0.18(+0.50%)
Sep 25, 2006	35.07	35.17	34.70	34.94	2,521,119	-0.18(-0.53%)
Sep 22, 2006	35.37	35.41	35.11	35.12	1,176,543	-0.19(-0.55%)
Sep 21, 2006	35.58	35.63	35.31	35.31	1,753,671	-0.10(-0.29%)
Sep 20, 2006	35.75	35.87	35.32	35.42	1,408,195	-0.33(-0.93%)
Sep 19, 2006	36.05	36.06	35.65	35.75	2,302,992	-0.10(-0.28%)
Sep 18, 2006	35.72	36.04	35.61	35.85	2,193,495	+0.35(+0.99%)
Sep 15, 2006	35.72	35.73	35.34	35.50	6,497,824	-0.04(-0.10%)
Sep 14, 2006	35.82	36.00	35.45	35.54	1,991,274	-0.28(-0.77%)
Sep 13, 2006	35.21	35.95	35.20	35.81	2,138,639	+0.42(+1.17%)
Sep 12, 2006	35.49	35.58	35.39	35.40	2,296,716	-0.09(-0.26%)
Sep 11, 2006	35.22	35.62	35.18	35.49	2,699,104	+0.32(+0.92%)
Sep 08, 2006	35.33	35.38	35.06	35.17	1,872,797	-0.07(-0.21%)
Sep 07, 2006	35.29	35.47	35.24	35.24	1,566,705	-0.05(-0.13%)
Sep 06, 2006	35.51	35.52	35.17	35.29	1,208,245	-0.41(-1.14%)
Sep 05, 2006	35.63	35.81	35.44	35.69	858,009	+0.02(+0.05%)

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.