Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.84	39.67	37.72	39.62	134,711	+1.64(+4.32%)
Nov 29, 2006	37.83	38.09	37.74	37.98	38,863	+0.24(+0.63%)
Nov 28, 2006	36.58	37.77	36.21	37.74	51,014	+1.14(+3.10%)
Nov 27, 2006	37.46	37.50	36.35	36.60	43,891	-1.05(-2.79%)
Nov 24, 2006	37.49	37.85	37.47	37.65	14,351	-0.05(-0.13%)
Nov 22, 2006	37.76	37.98	37.50	37.70	66,203	+0.09(+0.23%)
Nov 21, 2006	38.09	38.09	37.52	37.61	36,558	-0.43(-1.13%)
Nov 20, 2006	38.24	38.24	37.75	38.04	26,188	-0.10(-0.25%)
Nov 17, 2006	38.16	38.64	38.00	38.14	61,280	-0.02(-0.05%)
Nov 16, 2006	37.76	38.28	37.38	38.16	88,306	-0.02(-0.05%)
Nov 15, 2006	38.09	38.47	37.09	38.18	61,699	-0.01(-0.02%)
Nov 14, 2006	37.13	38.19	36.83	38.19	43,577	+1.05(+2.83%)
Nov 13, 2006	37.04	37.35	36.51	37.14	51,223	+0.10(+0.26%)
Nov 10, 2006	35.96	37.06	35.92	37.04	28,911	+1.02(+2.84%)
Nov 09, 2006	36.28	36.28	35.65	36.02	30,063	-0.10(-0.29%)
Nov 08, 2006	35.80	36.51	35.66	36.12	30,378	+0.15(+0.42%)
Nov 07, 2006	35.42	36.28	35.39	35.97	38,339	+0.50(+1.40%)
Nov 06, 2006	35.22	35.66	35.03	35.47	35,615	+0.50(+1.42%)
Nov 03, 2006	35.08	35.18	34.65	34.98	40,329	+0.08(+0.22%)
Nov 02, 2006	35.03	35.13	34.48	34.90	57,404	-0.36(-1.03%)
Nov 01, 2006	34.51	35.76	34.47	35.26	122,350	+0.85(+2.47%)
Oct 31, 2006	34.75	34.75	34.19	34.41	34,254	-0.25(-0.72%)
Oct 30, 2006	33.79	34.71	33.65	34.66	13,722	+0.63(+1.85%)
Oct 27, 2006	34.51	34.86	34.01	34.03	21,893	-0.57(-1.66%)
Oct 26, 2006	33.84	34.89	33.70	34.61	31,111	+0.76(+2.26%)
Oct 25, 2006	33.84	34.19	33.50	33.84	32,054	-0.02(-0.06%)
Oct 24, 2006	33.60	34.14	33.37	33.86	70,498	+0.02(+0.06%)
Oct 23, 2006	34.06	34.22	33.72	33.84	88,306	-0.31(-0.92%)
Oct 20, 2006	34.72	34.72	33.98	34.16	49,338	-0.39(-1.13%)
Oct 19, 2006	34.98	35.32	34.37	34.55	51,747	-0.57(-1.63%)
Oct 18, 2006	34.56	35.45	33.37	35.12	152,205	+0.10(+0.27%)
Oct 17, 2006	35.03	35.10	34.66	35.03	37,501	-0.19(-0.54%)
Oct 16, 2006	33.98	35.90	33.97	35.22	94,277	+1.27(+3.74%)
Oct 13, 2006	33.41	33.98	33.36	33.95	54,157	+0.44(+1.31%)
Oct 12, 2006	31.75	33.71	31.75	33.51	103,914	+1.95(+6.17%)
Oct 11, 2006	31.82	31.83	31.46	31.56	59,185	-0.33(-1.05%)
Oct 10, 2006	31.80	32.07	31.66	31.89	22,940	+0.26(+0.81%)
Oct 09, 2006	31.44	31.65	31.26	31.64	77,307	+0.23(+0.73%)
Oct 06, 2006	31.98	31.81	31.31	31.41	108,837	-0.57(-1.79%)
Oct 05, 2006	31.86	32.06	31.21	31.98	116,694	+0.03(+0.09%)
Oct 04, 2006	30.64	32.01	30.62	31.95	101,086	+1.34(+4.37%)
Oct 03, 2006	29.82	30.71	29.69	30.61	51,014	+0.79(+2.66%)
Oct 02, 2006	29.78	30.26	29.59	29.82	66,517	+0.00(+0.00%)
Sep 29, 2006	31.05	31.22	29.79	29.82	52,271	-1.13(-3.64%)
Sep 28, 2006	30.09	31.30	29.98	30.95	45,881	+0.97(+3.25%)
Sep 27, 2006	30.14	30.50	29.96	29.98	83,906	-0.26(-0.85%)
Sep 26, 2006	30.55	30.74	30.17	30.23	77,307	-0.32(-1.03%)
Sep 25, 2006	30.09	30.72	30.00	30.55	57,299	+0.42(+1.39%)
Sep 22, 2006	30.54	30.54	30.08	30.13	55,099	-0.51(-1.65%)
Sep 21, 2006	30.95	30.98	30.55	30.63	90,506	-0.32(-1.02%)
Sep 20, 2006	31.22	31.22	30.56	30.95	59,185	-0.11(-0.37%)
Sep 19, 2006	30.69	31.06	30.39	31.06	54,052	+0.32(+1.06%)
Sep 18, 2006	30.65	30.97	30.56	30.74	48,814	-0.11(-0.34%)
Sep 15, 2006	30.91	31.03	30.45	30.84	87,887	+0.30(+0.97%)
Sep 14, 2006	29.98	30.55	29.98	30.55	50,595	+0.48(+1.59%)
Sep 13, 2006	30.06	30.12	29.92	30.07	90,820	+0.12(+0.41%)
Sep 12, 2006	29.54	30.15	29.42	29.95	81,602	+0.51(+1.72%)
Sep 11, 2006	29.35	29.71	29.35	29.44	21,788	+0.00(+0.00%)
Sep 08, 2006	29.35	29.50	29.34	29.44	12,570	+0.05(+0.16%)
Sep 07, 2006	29.52	29.56	29.39	29.39	16,446	-0.27(-0.90%)
Sep 06, 2006	29.96	29.96	29.57	29.66	34,254	-0.39(-1.30%)
Sep 05, 2006	29.40	30.09	29.27	30.05	41,586	+0.62(+2.11%)

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.