Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.89	32.75	31.05	32.33	38,912	+0.24(+0.75%)
Nov 29, 2006	32.35	32.39	32.08	32.09	4,048	-0.29(-0.90%)
Nov 28, 2006	32.86	32.89	32.38	32.38	10,740	-0.48(-1.47%)
Nov 27, 2006	33.03	33.89	32.68	32.86	14,292	-0.17(-0.51%)
Nov 24, 2006	33.77	33.77	32.69	33.03	10,905	-0.34(-1.02%)
Nov 22, 2006	33.53	33.72	33.21	33.37	4,957	+0.16(+0.47%)
Nov 21, 2006	33.03	33.71	32.44	33.21	16,440	-0.11(-0.33%)
Nov 20, 2006	33.29	33.60	33.14	33.32	4,048	+0.04(+0.11%)
Nov 17, 2006	33.21	33.82	33.07	33.29	14,540	+0.23(+0.70%)
Nov 16, 2006	32.98	33.07	32.69	33.06	2,726	-0.01(-0.04%)
Nov 15, 2006	33.71	33.94	33.02	33.07	4,874	-0.73(-2.15%)
Nov 14, 2006	33.61	34.38	33.49	33.79	16,027	+0.08(+0.25%)
Nov 13, 2006	33.65	34.55	33.65	33.71	9,418	+0.19(+0.58%)
Nov 10, 2006	33.81	34.18	33.37	33.52	13,714	-0.11(-0.32%)
Nov 09, 2006	33.23	33.84	33.12	33.63	17,349	+0.47(+1.42%)
Nov 08, 2006	32.87	33.30	32.50	33.15	16,936	+0.08(+0.26%)
Nov 07, 2006	32.31	33.07	31.65	33.07	17,019	+0.76(+2.36%)
Nov 06, 2006	32.02	33.52	31.92	32.31	17,597	+0.17(+0.53%)
Nov 03, 2006	30.36	32.33	30.24	32.14	19,662	+1.71(+5.61%)
Nov 02, 2006	29.96	30.79	29.96	30.43	13,218	+0.47(+1.58%)
Nov 01, 2006	30.14	31.16	29.76	29.96	15,118	+0.12(+0.41%)
Oct 31, 2006	28.77	29.95	28.57	29.84	16,936	+0.92(+3.18%)
Oct 30, 2006	29.17	29.52	28.23	28.92	24,041	-0.25(-0.87%)
Oct 27, 2006	29.03	29.57	28.98	29.17	28,585	+0.25(+0.88%)
Oct 26, 2006	28.76	29.05	28.76	28.92	6,774	+0.17(+0.59%)
Oct 25, 2006	28.51	28.76	28.44	28.75	3,304	+0.01(+0.04%)
Oct 24, 2006	27.65	28.97	27.65	28.74	10,327	+0.99(+3.58%)
Oct 23, 2006	28.42	29.74	27.28	27.74	27,841	-0.58(-2.05%)
Oct 20, 2006	28.32	29.44	28.32	28.32	7,270	-0.11(-0.38%)
Oct 19, 2006	28.32	29.17	28.26	28.43	10,905	-0.05(-0.17%)
Oct 18, 2006	28.32	28.67	28.21	28.48	3,552	+0.07(+0.26%)
Oct 17, 2006	28.42	28.77	27.45	28.41	8,674	-0.17(-0.59%)
Oct 16, 2006	28.38	29.01	27.98	28.58	15,862	-0.05(-0.17%)
Oct 13, 2006	29.05	29.49	28.57	28.63	10,079	-0.36(-1.25%)
Oct 12, 2006	28.43	29.00	27.83	28.99	11,153	+0.62(+2.18%)
Oct 11, 2006	28.14	28.98	27.85	28.37	13,631	+0.35(+1.25%)
Oct 10, 2006	28.13	29.01	28.02	28.02	18,506	-0.10(-0.34%)
Oct 09, 2006	28.35	28.69	28.06	28.12	3,056	-0.08(-0.30%)
Oct 06, 2006	28.19	28.83	28.19	28.20	9,335	-0.15(-0.51%)
Oct 05, 2006	28.05	28.82	28.05	28.35	7,683	+0.00(+0.00%)
Oct 04, 2006	27.84	28.40	27.40	28.35	10,327	+0.35(+1.25%)
Oct 03, 2006	27.75	28.11	27.06	28.00	13,631	+0.12(+0.43%)
Oct 02, 2006	28.38	28.38	27.11	27.88	15,201	-0.27(-0.95%)
Sep 29, 2006	28.32	28.32	27.75	28.14	7,270	-0.08(-0.30%)
Sep 28, 2006	28.18	28.52	27.73	28.23	7,765	-0.02(-0.09%)
Sep 27, 2006	28.01	28.53	27.72	28.25	5,617	+0.01(+0.04%)
Sep 26, 2006	27.84	28.46	27.10	28.24	16,440	-0.07(-0.26%)
Sep 25, 2006	27.78	28.34	27.78	28.31	9,583	+0.77(+2.81%)
Sep 22, 2006	27.94	27.94	27.36	27.54	23,545	-0.12(-0.44%)
Sep 21, 2006	28.55	28.55	26.27	27.66	50,313	-0.90(-3.14%)
Sep 20, 2006	29.17	29.36	28.44	28.55	19,414	-0.80(-2.72%)
Sep 19, 2006	30.16	30.54	29.32	29.35	17,514	-0.80(-2.65%)
Sep 18, 2006	30.10	30.99	29.70	30.15	36,103	-0.70(-2.28%)
Sep 15, 2006	31.57	31.57	30.68	30.85	5,865	-0.62(-1.96%)
Sep 14, 2006	31.35	31.74	31.22	31.47	11,566	+0.05(+0.15%)
Sep 13, 2006	31.53	31.53	31.02	31.42	11,153	-0.17(-0.54%)
Sep 12, 2006	31.41	31.94	31.18	31.59	29,328	+0.27(+0.85%)
Sep 11, 2006	32.68	32.74	30.38	31.33	26,106	-1.34(-4.11%)
Sep 08, 2006	32.79	33.04	32.48	32.67	38,251	-0.36(-1.10%)
Sep 07, 2006	33.14	33.35	32.96	33.03	16,688	-0.25(-0.76%)
Sep 06, 2006	33.09	34.19	33.04	33.29	21,067	+0.21(+0.62%)
Sep 05, 2006	33.23	33.27	32.92	33.08	10,905	-0.15(-0.44%)

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.