Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.34	33.57	32.93	33.33	80,571	-0.18(-0.54%)
Nov 29, 2006	33.39	33.79	33.07	33.51	80,571	+0.68(+2.07%)
Nov 28, 2006	32.98	33.51	32.76	32.83	71,950	-0.03(-0.08%)
Nov 27, 2006	34.16	34.16	32.50	32.86	68,856	-1.42(-4.14%)
Nov 24, 2006	34.11	34.34	33.85	34.28	13,704	+0.05(+0.16%)
Nov 22, 2006	34.20	34.28	33.67	34.23	49,846	+0.17(+0.51%)
Nov 21, 2006	34.16	34.26	33.83	34.06	43,104	-0.23(-0.66%)
Nov 20, 2006	34.13	34.37	33.66	34.28	66,092	+0.13(+0.37%)
Nov 17, 2006	34.65	34.65	33.61	34.16	75,045	-0.38(-1.10%)
Nov 16, 2006	34.10	34.83	34.10	34.54	58,798	+0.47(+1.38%)
Nov 15, 2006	34.70	34.70	34.00	34.07	86,650	-0.70(-2.00%)
Nov 14, 2006	34.44	34.77	34.26	34.76	72,834	+0.31(+0.89%)
Nov 13, 2006	33.83	34.54	33.61	34.45	111,849	+0.49(+1.44%)
Nov 10, 2006	35.15	35.16	33.85	33.97	129,643	-0.88(-2.52%)
Nov 09, 2006	34.07	35.09	33.84	34.84	154,069	+0.81(+2.39%)
Nov 08, 2006	33.67	34.03	33.48	34.03	114,281	+0.23(+0.67%)
Nov 07, 2006	34.38	34.38	33.60	33.80	72,945	-0.49(-1.42%)
Nov 06, 2006	33.93	34.51	33.84	34.29	80,461	+0.44(+1.31%)
Nov 03, 2006	33.16	34.07	33.12	33.85	97,260	+0.51(+1.52%)
Nov 02, 2006	34.65	34.65	33.14	33.34	294,323	-1.31(-3.79%)
Nov 01, 2006	34.74	34.95	34.47	34.65	212,757	-0.09(-0.26%)
Oct 31, 2006	34.64	34.83	34.60	34.74	80,571	+0.10(+0.29%)
Oct 30, 2006	34.44	34.76	34.38	34.64	63,329	+0.20(+0.58%)
Oct 27, 2006	34.82	34.88	34.43	34.45	134,285	-0.38(-1.09%)
Oct 26, 2006	34.56	34.83	34.56	34.83	117,817	+0.25(+0.73%)
Oct 25, 2006	34.52	34.64	34.41	34.57	82,450	+0.03(+0.08%)
Oct 24, 2006	34.38	34.56	34.38	34.54	113,618	+0.21(+0.61%)
Oct 23, 2006	33.93	34.37	33.77	34.34	99,913	+0.46(+1.36%)
Oct 20, 2006	33.21	33.93	33.12	33.88	70,956	+0.74(+2.24%)
Oct 19, 2006	32.93	33.42	32.93	33.13	64,987	+0.11(+0.33%)
Oct 18, 2006	33.12	33.44	32.82	33.02	51,614	+0.13(+0.39%)
Oct 17, 2006	32.68	33.22	32.42	32.90	56,366	+0.04(+0.11%)
Oct 16, 2006	32.66	32.93	32.34	32.86	43,214	+0.29(+0.89%)
Oct 13, 2006	32.17	32.93	32.17	32.57	68,635	+0.36(+1.12%)
Oct 12, 2006	31.67	32.30	31.48	32.21	51,945	+0.71(+2.27%)
Oct 11, 2006	31.76	31.80	31.38	31.50	63,440	-0.30(-0.94%)
Oct 10, 2006	31.09	31.90	31.04	31.79	73,166	+0.93(+3.02%)
Oct 09, 2006	30.64	31.02	30.46	30.86	72,392	+0.15(+0.50%)
Oct 06, 2006	30.76	30.94	30.64	30.71	67,640	-0.17(-0.56%)
Oct 05, 2006	30.58	30.92	30.57	30.88	35,809	+0.34(+1.13%)
Oct 04, 2006	29.36	30.58	29.30	30.54	144,343	+1.29(+4.42%)
Oct 03, 2006	29.09	29.72	28.96	29.24	274,650	+0.15(+0.53%)
Oct 02, 2006	29.56	29.83	29.06	29.09	139,922	-0.52(-1.74%)
Sep 29, 2006	30.41	30.68	29.57	29.60	98,697	-0.71(-2.36%)
Sep 28, 2006	30.33	30.57	30.18	30.32	105,660	-0.24(-0.77%)
Sep 27, 2006	29.77	30.68	29.77	30.55	102,455	+0.91(+3.08%)
Sep 26, 2006	31.62	31.70	28.72	29.64	260,172	+0.91(+3.18%)
Sep 25, 2006	29.19	29.41	28.59	28.73	210,326	-0.48(-1.64%)
Sep 22, 2006	29.92	30.16	29.04	29.21	149,648	-0.81(-2.68%)
Sep 21, 2006	30.49	30.55	29.37	30.01	203,584	-0.49(-1.60%)
Sep 20, 2006	31.49	31.49	30.49	30.50	89,413	-0.81(-2.57%)
Sep 19, 2006	30.31	31.40	30.07	31.31	134,285	+1.02(+3.38%)
Sep 18, 2006	30.45	30.67	29.99	30.28	129,422	-0.43(-1.41%)
Sep 15, 2006	31.03	31.19	30.69	30.72	214,967	-0.31(-0.99%)
Sep 14, 2006	31.41	31.61	30.95	31.03	103,781	-0.38(-1.21%)
Sep 13, 2006	31.81	31.89	31.39	31.41	74,382	-0.50(-1.56%)
Sep 12, 2006	31.85	32.56	31.67	31.90	82,671	-0.15(-0.48%)
Sep 11, 2006	32.61	32.64	30.93	32.06	233,756	-0.78(-2.37%)
Sep 08, 2006	33.88	33.88	32.67	32.83	87,755	-0.96(-2.84%)
Sep 07, 2006	33.70	34.10	33.49	33.79	132,075	-0.05(-0.13%)
Sep 06, 2006	33.52	34.11	33.15	33.84	109,639	+0.18(+0.54%)
Sep 05, 2006	33.65	34.01	33.34	33.66	75,045	+0.01(+0.03%)

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.