Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.45	37.90	37.43	37.70	341,260	+0.35(+0.93%)
Nov 29, 2006	36.81	37.48	36.81	37.36	442,820	+0.70(+1.92%)
Nov 28, 2006	37.03	37.03	36.52	36.65	647,253	-0.58(-1.57%)
Nov 27, 2006	38.69	38.70	37.16	37.24	504,160	-1.61(-4.15%)
Nov 24, 2006	39.07	39.19	38.80	38.85	120,962	-0.32(-0.81%)
Nov 22, 2006	39.14	39.28	39.01	39.17	190,285	+0.03(+0.08%)
Nov 21, 2006	38.93	39.26	38.82	39.14	187,657	+0.19(+0.48%)
Nov 20, 2006	39.96	39.96	38.83	38.95	185,232	-0.14(-0.35%)
Nov 17, 2006	39.30	39.40	39.04	39.09	187,961	-0.20(-0.50%)
Nov 16, 2006	39.22	39.47	39.03	39.29	400,781	+0.20(+0.51%)
Nov 15, 2006	38.98	39.45	38.93	39.09	367,635	+0.10(+0.25%)
Nov 14, 2006	38.98	39.17	38.74	38.99	624,516	+0.01(+0.03%)
Nov 13, 2006	38.91	39.30	38.85	38.98	299,929	-0.06(-0.15%)
Nov 10, 2006	38.98	39.18	38.89	39.04	246,673	+0.06(+0.15%)
Nov 09, 2006	39.09	39.23	38.70	38.98	312,965	-0.04(-0.10%)
Nov 08, 2006	38.99	39.32	38.74	39.02	258,699	-0.05(-0.13%)
Nov 07, 2006	38.98	39.31	38.84	39.07	116,111	+0.07(+0.18%)
Nov 06, 2006	38.36	39.16	38.36	39.00	299,424	+0.94(+2.47%)
Nov 03, 2006	38.36	38.56	37.80	38.06	287,297	-0.25(-0.65%)
Nov 02, 2006	38.08	38.47	37.68	38.31	247,886	+0.08(+0.21%)
Nov 01, 2006	38.63	38.84	38.22	38.23	361,067	-0.31(-0.80%)
Oct 31, 2006	38.40	38.67	38.28	38.53	382,591	+0.18(+0.46%)
Oct 30, 2006	37.82	38.44	37.82	38.36	247,179	+0.53(+1.41%)
Oct 27, 2006	38.45	38.70	37.80	37.82	312,156	-0.71(-1.85%)
Oct 26, 2006	38.25	38.69	37.67	38.53	713,140	+0.49(+1.30%)
Oct 25, 2006	41.93	41.93	37.03	38.04	1,157,678	-3.89(-9.28%)
Oct 24, 2006	42.70	42.76	41.92	41.93	275,676	-0.13(-0.31%)
Oct 23, 2006	41.85	42.29	41.78	42.06	432,815	+0.16(+0.38%)
Oct 20, 2006	42.03	42.09	41.46	41.90	188,668	-0.21(-0.49%)
Oct 19, 2006	42.16	42.20	41.99	42.11	121,871	-0.05(-0.12%)
Oct 18, 2006	42.45	42.71	42.04	42.16	241,115	-0.26(-0.61%)
Oct 17, 2006	43.25	43.25	42.12	42.41	170,377	-0.90(-2.08%)
Oct 16, 2006	43.06	43.39	42.97	43.31	233,233	+0.47(+1.09%)
Oct 13, 2006	42.80	43.02	42.70	42.85	148,853	-0.02(-0.05%)
Oct 12, 2006	42.35	42.95	42.34	42.87	172,600	+0.68(+1.62%)
Oct 11, 2006	41.79	42.49	41.78	42.19	208,273	+0.40(+0.95%)
Oct 10, 2006	41.68	42.02	41.55	41.79	212,719	+0.21(+0.50%)
Oct 09, 2006	41.07	41.83	40.91	41.58	245,157	+0.40(+0.96%)
Oct 06, 2006	41.46	41.53	40.60	41.19	370,667	-0.48(-1.14%)
Oct 05, 2006	41.07	41.89	41.07	41.66	217,064	+0.44(+1.06%)
Oct 04, 2006	40.81	41.26	40.65	41.23	295,483	+0.33(+0.80%)
Oct 03, 2006	40.99	41.15	40.77	40.90	215,447	-0.09(-0.22%)
Oct 02, 2006	41.36	41.59	40.79	40.99	191,295	-0.38(-0.91%)
Sep 29, 2006	41.83	41.90	41.06	41.36	237,073	-0.46(-1.09%)
Sep 28, 2006	41.81	42.18	41.41	41.82	179,573	-0.04(-0.09%)
Sep 27, 2006	41.72	42.33	41.72	41.86	237,477	+0.14(+0.33%)
Sep 26, 2006	40.62	41.72	40.53	41.72	348,839	+1.07(+2.63%)
Sep 25, 2006	40.30	40.85	40.24	40.65	211,911	+0.55(+1.38%)
Sep 22, 2006	40.40	40.43	39.86	40.10	160,676	-0.41(-1.00%)
Sep 21, 2006	41.07	41.07	40.43	40.50	260,720	-0.56(-1.37%)
Sep 20, 2006	40.32	41.23	40.27	41.07	247,684	+0.93(+2.32%)
Sep 19, 2006	40.02	40.25	39.53	40.14	255,263	+0.06(+0.15%)
Sep 18, 2006	40.15	40.43	39.81	40.08	181,796	-0.03(-0.07%)
Sep 15, 2006	40.63	40.66	40.05	40.11	414,828	-0.47(-1.15%)
Sep 14, 2006	40.59	40.70	40.52	40.57	233,839	-0.08(-0.19%)
Sep 13, 2006	40.10	40.71	39.94	40.65	274,261	+0.55(+1.38%)
Sep 12, 2006	39.41	40.12	39.35	40.10	180,988	+0.78(+1.99%)
Sep 11, 2006	39.32	39.53	38.93	39.32	221,612	+0.00(+0.00%)
Sep 08, 2006	38.99	39.49	38.99	39.32	172,802	+0.12(+0.30%)
Sep 07, 2006	39.29	39.46	38.95	39.20	203,018	-0.21(-0.53%)
Sep 06, 2006	39.88	39.91	39.34	39.40	141,981	-0.62(-1.56%)
Sep 05, 2006	39.76	40.26	39.49	40.03	171,590	+0.20(+0.50%)

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.