Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.21	34.14	33.11	33.68	6,495,220	+0.41(+1.23%)
Nov 29, 2006	33.52	33.74	33.07	33.27	7,847,112	+0.06(+0.19%)
Nov 28, 2006	33.91	33.91	32.52	33.21	7,659,792	-0.86(-2.53%)
Nov 27, 2006	34.11	34.26	33.94	34.07	3,327,013	+0.03(+0.10%)
Nov 24, 2006	33.93	34.29	33.92	34.04	701,316	-0.16(-0.46%)
Nov 22, 2006	34.44	34.44	33.90	34.19	3,671,237	-0.27(-0.79%)
Nov 21, 2006	34.50	34.88	34.44	34.47	3,102,989	-0.01(-0.02%)
Nov 20, 2006	34.66	34.93	34.47	34.47	2,392,606	-0.47(-1.33%)
Nov 17, 2006	35.04	35.24	34.77	34.94	3,244,539	-0.10(-0.29%)
Nov 16, 2006	34.73	35.25	34.06	35.04	6,794,406	+0.35(+1.01%)
Nov 15, 2006	34.33	35.20	34.33	34.69	7,588,724	+0.57(+1.66%)
Nov 14, 2006	35.98	36.01	33.23	34.12	12,101,951	-1.90(-5.28%)
Nov 13, 2006	36.00	36.10	35.77	36.03	3,250,827	+0.05(+0.13%)
Nov 10, 2006	35.78	35.98	34.97	35.98	4,868,271	+0.00(+0.00%)
Nov 09, 2006	36.05	36.24	35.88	35.98	4,152,770	-0.14(-0.38%)
Nov 08, 2006	36.05	36.44	35.73	36.11	4,282,476	-0.03(-0.09%)
Nov 07, 2006	35.59	36.83	35.59	36.15	4,990,812	+0.59(+1.67%)
Nov 06, 2006	35.76	36.14	35.44	35.55	5,093,465	+0.11(+0.31%)
Nov 03, 2006	36.50	36.52	35.18	35.44	7,593,843	-1.05(-2.89%)
Nov 02, 2006	35.81	36.52	35.66	36.50	5,350,975	+0.55(+1.54%)
Nov 01, 2006	35.90	36.63	35.66	35.94	7,332,677	-0.01(-0.02%)
Oct 31, 2006	36.06	36.55	35.65	35.95	8,374,562	-0.48(-1.31%)
Oct 30, 2006	36.24	36.63	36.13	36.43	5,801,508	-0.04(-0.11%)
Oct 27, 2006	36.18	36.76	35.87	36.47	3,317,508	-0.12(-0.32%)
Oct 26, 2006	36.91	36.93	36.13	36.59	5,406,103	-0.16(-0.43%)
Oct 25, 2006	34.19	37.66	34.19	36.74	14,924,765	+3.37(+10.10%)
Oct 24, 2006	32.96	33.41	32.72	33.37	4,381,912	+0.07(+0.21%)
Oct 23, 2006	32.68	33.64	32.56	33.30	3,837,061	+0.34(+1.04%)
Oct 20, 2006	33.68	33.69	32.84	32.96	6,059,749	-0.19(-0.58%)
Oct 19, 2006	33.03	33.30	32.62	33.15	3,732,946	-0.11(-0.33%)
Oct 18, 2006	33.17	33.95	32.91	33.26	6,182,289	+0.65(+1.99%)
Oct 17, 2006	32.80	32.80	31.97	32.61	3,726,950	-0.19(-0.58%)
Oct 16, 2006	31.87	32.98	31.78	32.80	6,776,274	+0.79(+2.46%)
Oct 13, 2006	31.66	32.24	31.40	32.02	4,523,316	+0.46(+1.45%)
Oct 12, 2006	31.48	31.79	31.35	31.56	4,076,292	+0.30(+0.96%)
Oct 11, 2006	31.31	31.43	30.88	31.26	4,714,146	-0.12(-0.37%)
Oct 10, 2006	31.48	31.68	31.07	31.38	4,165,346	+0.09(+0.28%)
Oct 09, 2006	31.35	31.68	30.98	31.29	2,307,793	+0.03(+0.11%)
Oct 06, 2006	31.57	31.57	30.86	31.25	4,178,361	-0.32(-1.02%)
Oct 05, 2006	31.15	32.17	30.93	31.57	7,398,626	+0.47(+1.52%)
Oct 04, 2006	29.84	31.10	29.63	31.10	7,606,126	+1.27(+4.24%)
Oct 03, 2006	29.42	29.96	29.36	29.84	6,853,775	+0.48(+1.63%)
Oct 02, 2006	30.01	30.12	29.27	29.36	5,385,046	-0.77(-2.54%)
Sep 29, 2006	29.61	30.21	29.36	30.12	4,994,321	+0.41(+1.38%)
Sep 28, 2006	29.41	29.92	29.39	29.71	4,418,762	-0.14(-0.48%)
Sep 27, 2006	29.40	30.12	29.35	29.86	5,999,795	+0.36(+1.21%)
Sep 26, 2006	28.85	29.59	28.81	29.50	4,942,848	+0.75(+2.62%)
Sep 25, 2006	28.80	28.87	28.28	28.75	5,714,209	+0.18(+0.65%)
Sep 22, 2006	28.21	28.68	28.21	28.56	5,284,879	+0.14(+0.51%)
Sep 21, 2006	29.07	29.21	28.31	28.42	5,998,187	-0.65(-2.23%)
Sep 20, 2006	29.56	29.97	28.88	29.07	4,556,218	-0.49(-1.64%)
Sep 19, 2006	30.23	30.23	29.12	29.56	5,323,484	-1.08(-3.53%)
Sep 18, 2006	29.90	30.96	29.44	30.64	6,075,688	+1.20(+4.07%)
Sep 15, 2006	30.32	30.32	29.32	29.44	3,937,228	-0.53(-1.78%)
Sep 14, 2006	29.88	30.71	29.87	29.97	3,386,382	+0.10(+0.32%)
Sep 13, 2006	29.16	30.26	29.14	29.88	4,421,979	+0.72(+2.46%)
Sep 12, 2006	28.37	29.18	28.37	29.16	2,577,879	+0.70(+2.48%)
Sep 11, 2006	28.21	28.63	27.80	28.46	3,472,218	+0.21(+0.73%)
Sep 08, 2006	28.58	28.69	28.17	28.25	4,129,081	-0.23(-0.79%)
Sep 07, 2006	28.24	28.48	28.04	28.48	5,963,384	+0.12(+0.43%)
Sep 06, 2006	28.76	28.76	28.23	28.35	6,168,836	-0.40(-1.40%)
Sep 05, 2006	29.06	29.07	28.48	28.76	5,887,929	-0.38(-1.31%)

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.