Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.71	38.77	38.30	38.55	1,137,440	-0.25(-0.65%)
Nov 29, 2006	38.39	38.80	38.34	38.80	986,326	+0.58(+1.51%)
Nov 28, 2006	38.23	38.49	38.08	38.22	1,580,660	-0.01(-0.02%)
Nov 27, 2006	38.73	38.75	38.18	38.23	1,085,306	-0.50(-1.28%)
Nov 24, 2006	38.51	38.83	38.51	38.73	225,916	-0.02(-0.05%)
Nov 22, 2006	38.84	39.10	38.59	38.75	909,106	-0.15(-0.37%)
Nov 21, 2006	39.25	39.25	38.83	38.89	923,915	-0.43(-1.09%)
Nov 20, 2006	39.12	39.40	39.12	39.32	789,876	+0.16(+0.41%)
Nov 17, 2006	39.12	39.21	39.04	39.16	878,732	-0.09(-0.24%)
Nov 16, 2006	39.20	39.37	39.12	39.25	1,174,464	+0.11(+0.29%)
Nov 15, 2006	39.24	39.37	39.06	39.14	1,567,664	-0.20(-0.50%)
Nov 14, 2006	38.96	39.35	38.67	39.34	1,046,167	+0.38(+0.97%)
Nov 13, 2006	38.84	39.21	38.83	38.96	972,423	-0.07(-0.17%)
Nov 10, 2006	38.84	39.03	38.59	39.03	923,915	+0.27(+0.70%)
Nov 09, 2006	38.67	38.81	38.55	38.76	1,289,613	+0.07(+0.19%)
Nov 08, 2006	38.43	38.79	38.43	38.69	981,792	+0.11(+0.27%)
Nov 07, 2006	38.45	38.69	38.37	38.58	608,237	+0.18(+0.47%)
Nov 06, 2006	38.29	38.54	38.24	38.40	813,450	+0.15(+0.38%)
Nov 03, 2006	38.25	38.45	38.08	38.26	1,192,144	+0.04(+0.10%)
Nov 02, 2006	38.38	38.49	38.16	38.22	1,476,844	-0.23(-0.60%)
Nov 01, 2006	38.58	38.69	38.43	38.45	1,301,400	-0.06(-0.15%)
Oct 31, 2006	38.55	38.85	38.28	38.51	2,730,795	-0.52(-1.32%)
Oct 30, 2006	38.82	39.02	38.76	39.02	1,112,809	+0.26(+0.67%)
Oct 27, 2006	38.66	38.94	38.54	38.77	1,025,313	+0.11(+0.27%)
Oct 26, 2006	38.55	38.69	38.35	38.66	984,361	+0.07(+0.19%)
Oct 25, 2006	38.62	38.67	38.46	38.59	1,000,984	+0.04(+0.10%)
Oct 24, 2006	38.71	38.75	38.45	38.55	937,818	-0.28(-0.73%)
Oct 23, 2006	38.64	39.02	38.60	38.83	1,411,260	+0.19(+0.50%)
Oct 20, 2006	38.98	39.02	38.61	38.64	1,658,938	-0.17(-0.44%)
Oct 19, 2006	38.22	38.88	38.09	38.81	2,555,351	+0.66(+1.73%)
Oct 18, 2006	38.35	38.37	38.03	38.15	2,447,152	-0.14(-0.36%)
Oct 17, 2006	38.17	38.29	37.88	38.29	2,046,245	+0.11(+0.29%)
Oct 16, 2006	37.94	38.18	37.73	38.18	1,462,186	+0.30(+0.79%)
Oct 13, 2006	37.72	38.12	37.72	37.88	1,119,307	+0.09(+0.25%)
Oct 12, 2006	37.75	37.86	37.67	37.79	1,249,114	+0.06(+0.16%)
Oct 11, 2006	37.29	37.73	37.15	37.73	1,837,857	+0.42(+1.12%)
Oct 10, 2006	37.39	37.53	37.22	37.31	1,862,036	-0.05(-0.12%)
Oct 09, 2006	37.16	37.42	36.97	37.36	2,018,440	+0.19(+0.52%)
Oct 06, 2006	37.28	37.48	37.04	37.16	1,524,143	-0.09(-0.25%)
Oct 05, 2006	37.59	37.61	37.10	37.26	1,816,399	-0.40(-1.05%)
Oct 04, 2006	37.16	37.71	36.94	37.65	1,925,957	+0.38(+1.03%)
Oct 03, 2006	37.34	37.75	37.14	37.27	1,762,602	-0.05(-0.14%)
Oct 02, 2006	37.79	37.79	37.24	37.32	1,444,657	-0.34(-0.91%)
Sep 29, 2006	38.18	38.26	37.62	37.67	1,662,262	-0.60(-1.56%)
Sep 28, 2006	38.02	38.26	37.93	38.26	905,782	+0.16(+0.42%)
Sep 27, 2006	38.08	38.27	37.95	38.10	1,179,450	-0.10(-0.26%)
Sep 26, 2006	38.35	38.35	37.92	38.20	1,307,898	-0.15(-0.40%)
Sep 25, 2006	37.83	38.44	37.75	38.35	1,342,654	+0.32(+0.85%)
Sep 22, 2006	38.02	38.08	37.72	38.03	769,476	+0.01(+0.02%)
Sep 21, 2006	38.38	38.51	37.81	38.02	890,972	-0.46(-1.19%)
Sep 20, 2006	38.12	38.54	38.10	38.48	1,358,975	+0.46(+1.22%)
Sep 19, 2006	38.18	38.18	37.71	38.02	1,195,922	-0.17(-0.43%)
Sep 18, 2006	38.10	38.25	37.75	38.18	1,163,130	+0.21(+0.56%)
Sep 15, 2006	37.92	38.08	37.82	37.97	1,433,777	+0.24(+0.63%)
Sep 14, 2006	37.44	37.74	37.44	37.73	1,102,231	+0.23(+0.60%)
Sep 13, 2006	37.51	37.73	37.37	37.51	1,277,373	-0.56(-1.48%)
Sep 12, 2006	37.85	38.13	37.63	38.07	932,529	+0.28(+0.75%)
Sep 11, 2006	37.60	37.89	37.58	37.79	1,318,627	+0.19(+0.49%)
Sep 08, 2006	37.06	37.61	37.06	37.60	1,421,234	+0.37(+1.00%)
Sep 07, 2006	37.59	37.83	37.18	37.23	1,290,066	-0.59(-1.56%)
Sep 06, 2006	37.80	38.07	37.79	37.82	1,035,287	-0.25(-0.66%)
Sep 05, 2006	37.94	38.16	37.91	38.07	1,060,976	+0.07(+0.19%)

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.