Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	35.73	35.74	35.31	35.40	641,298	-0.18(-0.51%)
Nov 29, 2006	35.90	36.10	35.14	35.58	734,747	-0.18(-0.50%)
Nov 28, 2006	35.50	36.08	35.40	35.76	1,052,506	+0.25(+0.70%)
Nov 27, 2006	35.85	35.85	35.05	35.51	490,024	-0.11(-0.31%)
Nov 24, 2006	35.40	35.72	35.40	35.62	156,235	-0.07(-0.20%)
Nov 22, 2006	36.01	36.12	35.58	35.69	357,533	-0.56(-1.54%)
Nov 21, 2006	35.65	36.44	35.50	36.25	532,683	+0.73(+2.06%)
Nov 20, 2006	34.80	35.60	34.80	35.52	385,241	+0.68(+1.95%)
Nov 17, 2006	35.19	35.19	34.38	34.84	278,893	-0.11(-0.31%)
Nov 16, 2006	34.95	35.33	34.84	34.95	362,737	-0.02(-0.06%)
Nov 15, 2006	34.75	35.00	34.50	34.97	449,981	+0.37(+1.07%)
Nov 14, 2006	34.75	34.95	34.04	34.60	425,367	+0.10(+0.29%)
Nov 13, 2006	35.25	35.25	34.35	34.50	469,842	-0.35(-1.00%)
Nov 10, 2006	35.50	35.70	34.81	34.85	348,633	-0.70(-1.97%)
Nov 09, 2006	35.02	35.73	35.02	35.55	264,331	+0.05(+0.14%)
Nov 08, 2006	35.50	35.50	34.81	35.50	293,612	+0.10(+0.28%)
Nov 07, 2006	35.65	35.92	35.40	35.40	241,760	-0.11(-0.31%)
Nov 06, 2006	35.79	35.79	35.35	35.51	219,688	+0.23(+0.65%)
Nov 03, 2006	36.02	36.02	35.11	35.28	496,988	-0.32(-0.90%)
Nov 02, 2006	36.00	36.19	35.12	35.60	749,075	+0.08(+0.23%)
Nov 01, 2006	37.00	37.45	35.22	35.52	3,202,493	-1.31(-3.56%)
Oct 31, 2006	35.65	36.90	35.51	36.83	1,136,817	+1.48(+4.19%)
Oct 30, 2006	34.91	35.43	34.65	35.35	1,439,662	+0.45(+1.29%)
Oct 27, 2006	34.16	35.05	34.16	34.90	556,154	+0.40(+1.16%)
Oct 26, 2006	34.50	34.95	33.80	34.50	1,780,968	+0.05(+0.15%)
Oct 25, 2006	33.60	34.46	33.60	34.45	821,308	+0.76(+2.26%)
Oct 24, 2006	33.65	34.05	33.40	33.69	655,804	+0.04(+0.12%)
Oct 23, 2006	33.37	33.75	33.24	33.65	1,259,530	+0.44(+1.32%)
Oct 20, 2006	33.26	33.26	33.03	33.21	476,590	+0.13(+0.39%)
Oct 19, 2006	33.26	33.28	33.01	33.08	395,321	-0.20(-0.60%)
Oct 18, 2006	33.29	33.38	32.95	33.28	615,956	+0.38(+1.16%)
Oct 17, 2006	33.10	33.27	32.64	32.90	529,627	-0.06(-0.18%)
Oct 16, 2006	33.36	33.36	32.82	32.96	357,048	+0.03(+0.09%)
Oct 13, 2006	32.15	32.93	32.05	32.93	688,827	+0.71(+2.20%)
Oct 12, 2006	32.55	32.56	31.93	32.22	1,251,834	-0.22(-0.68%)
Oct 11, 2006	32.60	32.92	32.39	32.44	1,723,844	-0.14(-0.43%)
Oct 10, 2006	33.17	33.24	32.47	32.58	388,040	-0.32(-0.97%)
Oct 09, 2006	32.91	33.14	32.80	32.90	344,398	+0.00(+0.00%)
Oct 06, 2006	32.91	33.14	32.80	32.90	344,398	-0.03(-0.09%)
Oct 05, 2006	33.45	33.50	32.83	32.93	491,734	-0.32(-0.96%)
Oct 04, 2006	33.29	33.41	32.75	33.25	361,311	+0.25(+0.76%)
Oct 03, 2006	33.30	33.49	32.81	33.00	445,438	-0.47(-1.40%)
Oct 02, 2006	33.35	33.64	33.30	33.47	355,857	+0.00(+0.00%)
Sep 29, 2006	33.63	33.64	33.40	33.47	474,102	-0.17(-0.51%)
Sep 28, 2006	33.65	33.70	33.45	33.64	1,778,197	+0.14(+0.42%)
Sep 27, 2006	33.40	33.68	33.29	33.50	557,626	+0.00(+0.00%)
Sep 26, 2006	33.50	33.52	33.25	33.50	1,642,240	+0.00(+0.00%)
Sep 25, 2006	33.40	33.51	33.23	33.50	1,851,800	+0.27(+0.81%)
Sep 22, 2006	33.40	33.40	32.76	33.23	1,248,461	+0.17(+0.51%)
Sep 21, 2006	33.42	33.65	32.75	33.06	2,912,790	-0.31(-0.93%)
Sep 20, 2006	32.58	33.50	32.58	33.37	345,110	+1.02(+3.15%)
Sep 19, 2006	32.83	33.19	32.10	32.35	232,471	-0.30(-0.92%)
Sep 18, 2006	33.35	33.35	32.53	32.65	267,059	-0.05(-0.15%)
Sep 15, 2006	32.66	33.68	32.30	32.70	3,347,280	+0.30(+0.93%)
Sep 14, 2006	32.58	32.74	32.22	32.40	684,164	-0.15(-0.46%)
Sep 13, 2006	33.15	33.45	32.07	32.55	448,995	-0.68(-2.05%)
Sep 12, 2006	33.16	33.40	32.82	33.23	873,518	-0.13(-0.39%)
Sep 11, 2006	32.99	33.36	31.86	33.36	416,916	+0.62(+1.89%)
Sep 08, 2006	32.75	33.19	32.58	32.74	105,931	-0.01(-0.03%)
Sep 06, 2006	33.05	33.13	32.55	32.75	405,787	-0.68(-2.03%)
Sep 05, 2006	33.64	33.65	33.16	33.43	890,302	+0.03(+0.09%)

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.