Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.78	39.49	38.56	39.40	2,332,340	+0.79(+2.06%)
Nov 29, 2006	38.49	38.84	38.30	38.61	771,039	+0.25(+0.65%)
Nov 28, 2006	37.82	38.61	37.71	38.36	1,179,762	+0.44(+1.17%)
Nov 27, 2006	38.69	38.75	37.88	37.92	1,533,155	-0.95(-2.45%)
Nov 24, 2006	39.30	39.43	38.83	38.87	610,269	-0.42(-1.06%)
Nov 22, 2006	39.33	39.51	39.12	39.29	807,834	+0.01(+0.04%)
Nov 21, 2006	39.49	39.74	39.14	39.27	1,659,877	-0.18(-0.46%)
Nov 20, 2006	39.54	39.54	38.79	39.46	2,287,445	+0.55(+1.42%)
Nov 17, 2006	38.82	39.40	38.78	38.90	1,934,189	-0.15(-0.39%)
Nov 16, 2006	38.74	39.46	38.60	39.05	2,384,924	+0.50(+1.28%)
Nov 15, 2006	38.70	38.85	38.41	38.56	1,655,346	+0.04(+0.11%)
Nov 14, 2006	37.80	38.76	37.63	38.52	1,740,606	+0.90(+2.38%)
Nov 13, 2006	37.35	37.76	37.26	37.62	2,156,055	+0.33(+0.88%)
Nov 10, 2006	37.40	37.40	37.10	37.29	1,307,994	+0.02(+0.06%)
Nov 09, 2006	37.90	37.94	37.20	37.27	1,833,690	-0.79(-2.07%)
Nov 08, 2006	38.11	38.38	37.98	38.06	2,295,820	-0.05(-0.13%)
Nov 07, 2006	37.85	38.29	37.78	38.11	2,327,810	+0.12(+0.33%)
Nov 06, 2006	36.86	38.04	36.86	37.98	3,052,032	+1.39(+3.80%)
Nov 03, 2006	36.55	36.78	36.51	36.59	1,866,504	+0.03(+0.08%)
Nov 02, 2006	36.71	36.77	36.44	36.56	2,242,276	-0.26(-0.71%)
Nov 01, 2006	37.69	37.69	36.72	36.83	1,968,375	-0.68(-1.83%)
Oct 31, 2006	37.88	38.34	37.46	37.51	1,823,256	-0.33(-0.87%)
Oct 30, 2006	37.37	38.17	37.15	37.84	2,829,617	+0.69(+1.86%)
Oct 27, 2006	37.00	37.26	36.99	37.15	1,458,056	+0.04(+0.10%)
Oct 26, 2006	37.18	37.36	37.07	37.11	2,087,134	+0.04(+0.12%)
Oct 25, 2006	36.41	37.21	36.37	37.07	3,780,237	+0.94(+2.60%)
Oct 24, 2006	36.05	36.16	35.52	36.13	1,180,860	+0.04(+0.12%)
Oct 23, 2006	36.13	36.35	35.91	36.08	926,318	-0.30(-0.82%)
Oct 20, 2006	36.05	36.40	36.02	36.38	1,437,599	+0.47(+1.32%)
Oct 19, 2006	36.13	36.30	35.84	35.91	1,335,178	-0.20(-0.54%)
Oct 18, 2006	35.75	36.25	35.54	36.11	1,526,428	+0.12(+0.34%)
Oct 17, 2006	35.98	36.10	35.79	35.98	1,395,587	+0.08(+0.22%)
Oct 16, 2006	35.54	35.96	35.54	35.90	1,659,191	+0.41(+1.15%)
Oct 13, 2006	35.52	35.68	35.28	35.49	1,044,802	+0.02(+0.06%)
Oct 12, 2006	35.11	35.62	35.05	35.47	1,336,963	+0.37(+1.06%)
Oct 11, 2006	35.22	35.26	34.77	35.10	1,444,326	-0.20(-0.56%)
Oct 10, 2006	35.31	35.43	35.03	35.30	751,406	-0.08(-0.23%)
Oct 09, 2006	35.43	35.62	35.17	35.38	832,272	-0.20(-0.55%)
Oct 06, 2006	35.33	35.62	35.28	35.57	932,359	+0.03(+0.08%)
Oct 05, 2006	35.39	35.66	35.35	35.54	931,123	-0.03(-0.08%)
Oct 04, 2006	34.81	35.62	34.68	35.57	2,205,756	+0.78(+2.24%)
Oct 03, 2006	34.55	34.87	34.31	34.79	1,470,000	+0.24(+0.70%)
Oct 02, 2006	34.20	34.62	34.12	34.55	1,391,743	+0.39(+1.15%)
Sep 29, 2006	33.97	34.20	33.77	34.16	860,829	+0.19(+0.56%)
Sep 28, 2006	33.93	34.23	33.68	33.97	757,996	-0.02(-0.06%)
Sep 27, 2006	33.99	34.20	33.76	33.99	1,175,643	-0.16(-0.47%)
Sep 26, 2006	33.84	34.17	33.61	34.15	1,149,969	+0.35(+1.03%)
Sep 25, 2006	33.84	34.01	33.49	33.80	896,800	+0.15(+0.43%)
Sep 22, 2006	34.07	34.09	33.49	33.66	558,509	-0.31(-0.90%)
Sep 21, 2006	34.06	34.42	33.70	33.96	734,382	-0.09(-0.28%)
Sep 20, 2006	34.35	34.57	33.91	34.06	1,567,341	-0.24(-0.70%)
Sep 19, 2006	34.14	34.40	34.04	34.30	1,083,382	+0.09(+0.26%)
Sep 18, 2006	34.38	34.51	34.06	34.21	1,642,578	+0.12(+0.36%)
Sep 15, 2006	33.87	34.28	33.83	34.09	2,372,293	+0.66(+1.96%)
Sep 14, 2006	32.92	33.50	32.92	33.43	1,043,841	+0.27(+0.81%)
Sep 13, 2006	32.89	33.36	32.70	33.16	1,157,383	+0.20(+0.62%)
Sep 12, 2006	32.16	33.13	32.05	32.96	1,681,432	+0.91(+2.84%)
Sep 11, 2006	32.40	32.43	32.02	32.05	1,113,998	-0.35(-1.08%)
Sep 08, 2006	32.31	32.43	32.16	32.40	893,368	+0.09(+0.27%)
Sep 07, 2006	32.49	32.53	32.23	32.31	1,015,559	-0.17(-0.54%)
Sep 06, 2006	33.03	33.15	32.38	32.49	2,124,066	-1.14(-3.40%)
Sep 05, 2006	33.17	33.70	33.07	33.63	992,219	+0.56(+1.70%)

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.