Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.97	39.19	38.79	39.02	2,326,296	+0.10(+0.26%)
Nov 29, 2006	38.81	39.02	38.63	38.92	1,827,889	+0.11(+0.29%)
Nov 28, 2006	38.61	38.89	38.37	38.81	2,777,179	+0.21(+0.53%)
Nov 27, 2006	38.80	38.91	38.50	38.61	1,764,354	-0.31(-0.80%)
Nov 24, 2006	38.58	39.04	38.58	38.92	2,042,855	-0.03(-0.08%)
Nov 22, 2006	38.69	39.01	38.68	38.95	1,488,748	+0.13(+0.33%)
Nov 21, 2006	38.81	38.96	38.79	38.82	2,021,563	-0.11(-0.29%)
Nov 20, 2006	38.89	39.12	38.76	38.93	2,295,465	-0.12(-0.32%)
Nov 17, 2006	38.87	39.09	38.78	39.05	3,215,457	+0.13(+0.33%)
Nov 16, 2006	38.88	38.99	38.81	38.92	3,093,325	+0.09(+0.24%)
Nov 15, 2006	38.84	38.98	38.80	38.83	2,736,298	+0.02(+0.05%)
Nov 14, 2006	38.92	38.96	38.73	38.81	3,081,231	-0.07(-0.18%)
Nov 13, 2006	38.69	38.92	38.68	38.88	3,282,059	+0.14(+0.36%)
Nov 10, 2006	38.83	38.83	38.66	38.74	2,042,514	+0.01(+0.03%)
Nov 09, 2006	38.66	39.03	38.64	38.73	3,378,981	-0.07(-0.18%)
Nov 08, 2006	38.60	38.92	38.60	38.80	3,146,300	+0.06(+0.15%)
Nov 07, 2006	38.86	39.16	38.72	38.74	2,579,077	-0.09(-0.24%)
Nov 06, 2006	38.72	38.92	38.64	38.83	2,090,209	+0.14(+0.36%)
Nov 03, 2006	38.61	38.90	38.57	38.69	2,781,608	+0.04(+0.09%)
Nov 02, 2006	38.74	38.74	38.41	38.66	3,392,778	-0.06(-0.17%)
Nov 01, 2006	38.91	39.01	38.72	38.72	2,271,788	-0.33(-0.84%)
Oct 31, 2006	38.76	39.12	38.63	39.05	2,773,432	+0.20(+0.51%)
Oct 30, 2006	38.66	38.98	38.66	38.85	1,751,238	-0.04(-0.11%)
Oct 27, 2006	38.50	39.04	38.42	38.89	3,476,073	+0.16(+0.42%)
Oct 26, 2006	38.37	39.00	38.26	38.73	3,236,749	+0.20(+0.52%)
Oct 25, 2006	38.22	38.70	38.19	38.53	3,395,163	+0.18(+0.46%)
Oct 24, 2006	38.92	38.98	38.19	38.35	5,114,548	-1.09(-2.77%)
Oct 23, 2006	38.89	39.51	38.68	39.45	4,946,425	-0.13(-0.34%)
Oct 20, 2006	39.36	39.73	38.92	39.58	3,413,560	+0.19(+0.49%)
Oct 19, 2006	39.30	39.42	39.01	39.39	2,152,041	+0.04(+0.10%)
Oct 18, 2006	38.79	39.38	38.73	39.35	2,342,478	+0.58(+1.50%)
Oct 17, 2006	38.78	38.93	38.67	38.76	1,462,175	-0.06(-0.15%)
Oct 16, 2006	38.79	39.01	38.60	38.82	2,164,987	-0.10(-0.26%)
Oct 13, 2006	38.92	38.95	38.66	38.92	2,096,682	+0.07(+0.18%)
Oct 12, 2006	38.78	38.88	38.59	38.85	2,414,361	+0.12(+0.30%)
Oct 11, 2006	38.75	38.77	38.60	38.73	1,301,717	-0.11(-0.29%)
Oct 10, 2006	38.83	38.86	38.49	38.85	1,424,020	-0.04(-0.11%)
Oct 09, 2006	38.68	38.91	38.55	38.89	920,843	+0.08(+0.21%)
Oct 06, 2006	38.75	38.95	38.57	38.81	1,831,807	-0.07(-0.18%)
Oct 05, 2006	38.75	39.04	38.66	38.88	2,004,018	+0.01(+0.02%)
Oct 04, 2006	38.31	38.87	38.21	38.87	3,008,327	+0.48(+1.24%)
Oct 03, 2006	38.35	38.59	38.30	38.39	3,951,485	+0.08(+0.21%)
Oct 02, 2006	38.32	38.35	38.16	38.31	1,800,976	-0.06(-0.15%)
Sep 29, 2006	38.24	38.37	38.24	38.37	2,801,538	+0.09(+0.25%)
Sep 28, 2006	37.94	38.35	37.94	38.28	3,941,265	+0.15(+0.38%)
Sep 27, 2006	38.33	38.37	38.13	38.13	2,707,171	-0.20(-0.52%)
Sep 26, 2006	38.16	38.37	38.14	38.33	2,734,425	+0.09(+0.23%)
Sep 25, 2006	38.22	38.39	38.19	38.24	3,316,467	+0.14(+0.35%)
Sep 22, 2006	37.97	38.21	37.97	38.11	2,344,693	+0.00(+0.00%)
Sep 21, 2006	38.13	38.36	37.89	38.11	2,076,582	-0.09(-0.23%)
Sep 20, 2006	38.39	38.45	38.13	38.19	1,847,989	-0.25(-0.66%)
Sep 19, 2006	37.92	38.47	37.87	38.45	3,077,995	+0.43(+1.13%)
Sep 18, 2006	38.25	38.32	37.80	38.02	1,963,478	-0.32(-0.84%)
Sep 15, 2006	37.96	38.44	37.87	38.34	3,742,651	+0.29(+0.77%)
Sep 14, 2006	38.07	38.19	37.91	38.05	4,188,424	-0.05(-0.14%)
Sep 13, 2006	38.50	38.54	37.95	38.10	2,707,852	-0.40(-1.04%)
Sep 12, 2006	38.19	38.61	38.00	38.50	2,786,548	+0.23(+0.61%)
Sep 11, 2006	37.75	38.27	37.75	38.27	3,932,407	+0.69(+1.84%)
Sep 08, 2006	37.57	37.67	37.50	37.57	1,932,476	+0.01(+0.03%)
Sep 07, 2006	37.49	37.64	37.40	37.56	2,318,291	+0.10(+0.27%)
Sep 06, 2006	37.19	37.49	37.16	37.46	2,420,834	-0.23(-0.62%)
Sep 05, 2006	37.57	37.81	37.54	37.70	2,734,254	-0.04(-0.11%)

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.