Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.29	33.51	32.88	33.28	80,707	-0.18(-0.54%)
Nov 29, 2006	33.33	33.74	33.01	33.46	80,707	+0.68(+2.07%)
Nov 28, 2006	32.92	33.46	32.71	32.78	72,071	-0.03(-0.08%)
Nov 27, 2006	34.10	34.10	32.45	32.81	68,972	-1.42(-4.14%)
Nov 24, 2006	34.05	34.28	33.79	34.22	13,727	+0.05(+0.16%)
Nov 22, 2006	34.14	34.22	33.61	34.17	49,930	+0.17(+0.50%)
Nov 21, 2006	34.10	34.20	33.77	34.00	43,176	-0.23(-0.66%)
Nov 20, 2006	34.07	34.31	33.60	34.22	66,204	+0.13(+0.37%)
Nov 17, 2006	34.59	34.59	33.56	34.10	75,171	-0.38(-1.10%)
Nov 16, 2006	34.04	34.78	34.04	34.48	58,897	+0.47(+1.38%)
Nov 15, 2006	34.64	34.64	33.94	34.01	86,796	-0.70(-2.00%)
Nov 14, 2006	34.38	34.71	34.21	34.70	72,957	+0.31(+0.89%)
Nov 13, 2006	33.77	34.48	33.56	34.40	112,038	+0.49(+1.44%)
Nov 10, 2006	35.09	35.10	33.79	33.91	129,862	-0.88(-2.52%)
Nov 09, 2006	34.01	35.03	33.78	34.78	154,329	+0.81(+2.39%)
Nov 08, 2006	33.61	33.97	33.42	33.97	114,473	+0.23(+0.67%)
Nov 07, 2006	34.32	34.32	33.55	33.75	73,068	-0.49(-1.42%)
Nov 06, 2006	33.87	34.45	33.78	34.23	80,596	+0.44(+1.31%)
Nov 03, 2006	33.10	34.01	33.06	33.79	97,424	+0.51(+1.52%)
Nov 02, 2006	34.59	34.59	33.09	33.29	294,819	-1.31(-3.79%)
Nov 01, 2006	34.69	34.89	34.41	34.59	213,115	-0.09(-0.26%)
Oct 31, 2006	34.59	34.78	34.54	34.69	80,707	+0.10(+0.29%)
Oct 30, 2006	34.38	34.70	34.32	34.59	63,436	+0.20(+0.58%)
Oct 27, 2006	34.76	34.82	34.37	34.39	134,512	-0.38(-1.09%)
Oct 26, 2006	34.50	34.77	34.50	34.77	118,016	+0.25(+0.73%)
Oct 25, 2006	34.46	34.58	34.35	34.51	82,589	+0.03(+0.08%)
Oct 24, 2006	34.32	34.50	34.32	34.49	113,809	+0.21(+0.61%)
Oct 23, 2006	33.87	34.31	33.71	34.28	100,081	+0.46(+1.36%)
Oct 20, 2006	33.15	33.87	33.06	33.82	71,075	+0.74(+2.24%)
Oct 19, 2006	32.88	33.37	32.88	33.08	65,097	+0.11(+0.33%)
Oct 18, 2006	33.07	33.38	32.76	32.97	51,701	+0.13(+0.38%)
Oct 17, 2006	32.63	33.17	32.36	32.84	56,461	+0.04(+0.11%)
Oct 16, 2006	32.61	32.87	32.28	32.81	43,287	+0.29(+0.89%)
Oct 13, 2006	32.11	32.88	32.11	32.52	68,750	+0.36(+1.12%)
Oct 12, 2006	31.61	32.25	31.42	32.16	52,033	+0.71(+2.27%)
Oct 11, 2006	31.70	31.75	31.33	31.44	63,547	-0.30(-0.94%)
Oct 10, 2006	31.04	31.85	30.99	31.74	73,289	+0.93(+3.02%)
Oct 09, 2006	30.58	30.96	30.40	30.81	72,514	+0.15(+0.50%)
Oct 06, 2006	30.71	30.89	30.58	30.66	67,754	-0.17(-0.56%)
Oct 05, 2006	30.53	30.86	30.52	30.83	35,869	+0.34(+1.13%)
Oct 04, 2006	29.31	30.53	29.25	30.49	144,586	+1.29(+4.42%)
Oct 03, 2006	29.04	29.67	28.91	29.19	275,113	+0.15(+0.53%)
Oct 02, 2006	29.51	29.78	29.01	29.04	140,158	-0.51(-1.74%)
Sep 29, 2006	30.36	30.63	29.52	29.55	98,863	-0.71(-2.36%)
Sep 28, 2006	30.28	30.52	30.13	30.27	105,838	-0.23(-0.77%)
Sep 27, 2006	29.72	30.63	29.72	30.50	102,627	+0.91(+3.08%)
Sep 26, 2006	31.57	31.65	28.67	29.59	260,610	+0.91(+3.18%)
Sep 25, 2006	29.14	29.36	28.54	28.68	210,680	-0.48(-1.64%)
Sep 22, 2006	29.87	30.11	28.99	29.16	149,900	-0.80(-2.68%)
Sep 21, 2006	30.44	30.49	29.32	29.96	203,927	-0.49(-1.60%)
Sep 20, 2006	31.43	31.43	30.44	30.45	89,564	-0.80(-2.57%)
Sep 19, 2006	30.26	31.34	30.02	31.25	134,512	+1.02(+3.38%)
Sep 18, 2006	30.39	30.62	29.94	30.23	129,640	-0.43(-1.41%)
Sep 15, 2006	30.97	31.14	30.64	30.67	215,330	-0.31(-0.99%)
Sep 14, 2006	31.35	31.56	30.90	30.97	103,956	-0.38(-1.21%)
Sep 13, 2006	31.76	31.84	31.33	31.35	74,507	-0.50(-1.56%)
Sep 12, 2006	31.79	32.51	31.61	31.85	82,810	-0.15(-0.48%)
Sep 11, 2006	32.55	32.59	30.87	32.00	234,150	-0.78(-2.37%)
Sep 08, 2006	33.83	33.83	32.62	32.78	87,903	-0.96(-2.84%)
Sep 07, 2006	33.65	34.04	33.43	33.74	132,297	-0.05(-0.13%)
Sep 06, 2006	33.47	34.05	33.10	33.78	109,823	+0.18(+0.54%)
Sep 05, 2006	33.59	33.95	33.29	33.60	75,171	+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.