Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.44	37.90	37.42	37.70	341,266	+0.35(+0.93%)
Nov 29, 2006	36.81	37.48	36.81	37.36	442,828	+0.70(+1.92%)
Nov 28, 2006	37.03	37.03	36.52	36.65	647,264	-0.58(-1.57%)
Nov 27, 2006	38.69	38.70	37.16	37.24	504,169	-1.61(-4.15%)
Nov 24, 2006	39.07	39.19	38.80	38.85	120,964	-0.32(-0.81%)
Nov 22, 2006	39.14	39.28	39.01	39.17	190,288	+0.03(+0.08%)
Nov 21, 2006	38.93	39.26	38.82	39.14	187,661	+0.19(+0.48%)
Nov 20, 2006	39.96	39.96	38.83	38.95	185,235	-0.14(-0.35%)
Nov 17, 2006	39.30	39.40	39.04	39.09	187,964	-0.20(-0.50%)
Nov 16, 2006	39.22	39.47	39.03	39.29	400,788	+0.20(+0.51%)
Nov 15, 2006	38.98	39.45	38.93	39.09	367,642	+0.10(+0.25%)
Nov 14, 2006	38.98	39.17	38.74	38.99	624,527	+0.01(+0.03%)
Nov 13, 2006	38.91	39.30	38.85	38.98	299,934	-0.06(-0.15%)
Nov 10, 2006	38.98	39.18	38.89	39.04	246,678	+0.06(+0.15%)
Nov 09, 2006	39.09	39.23	38.70	38.98	312,971	-0.04(-0.10%)
Nov 08, 2006	38.99	39.31	38.74	39.02	258,703	-0.05(-0.13%)
Nov 07, 2006	38.98	39.30	38.84	39.07	116,113	+0.07(+0.18%)
Nov 06, 2006	38.35	39.16	38.35	39.00	299,429	+0.94(+2.47%)
Nov 03, 2006	38.35	38.56	37.80	38.06	287,302	-0.25(-0.65%)
Nov 02, 2006	38.08	38.47	37.68	38.31	247,890	+0.08(+0.21%)
Nov 01, 2006	38.63	38.84	38.22	38.23	361,073	-0.31(-0.80%)
Oct 31, 2006	38.39	38.67	38.28	38.53	382,598	+0.18(+0.46%)
Oct 30, 2006	37.82	38.44	37.82	38.35	247,183	+0.53(+1.41%)
Oct 27, 2006	38.45	38.70	37.80	37.82	312,162	-0.71(-1.85%)
Oct 26, 2006	38.25	38.69	37.67	38.53	713,153	+0.49(+1.30%)
Oct 25, 2006	41.93	41.93	37.03	38.04	1,157,699	-3.89(-9.28%)
Oct 24, 2006	42.70	42.76	41.92	41.93	275,681	-0.13(-0.31%)
Oct 23, 2006	41.85	42.29	41.78	42.06	432,823	+0.16(+0.38%)
Oct 20, 2006	42.03	42.09	41.46	41.90	188,671	-0.21(-0.49%)
Oct 19, 2006	42.15	42.20	41.99	42.11	121,873	-0.05(-0.12%)
Oct 18, 2006	42.45	42.71	42.04	42.15	241,120	-0.26(-0.61%)
Oct 17, 2006	43.25	43.25	42.12	42.41	170,380	-0.90(-2.08%)
Oct 16, 2006	43.06	43.39	42.97	43.31	233,237	+0.47(+1.09%)
Oct 13, 2006	42.80	43.02	42.70	42.85	148,855	-0.02(-0.05%)
Oct 12, 2006	42.35	42.95	42.34	42.87	172,603	+0.68(+1.62%)
Oct 11, 2006	41.79	42.49	41.78	42.18	208,276	+0.40(+0.95%)
Oct 10, 2006	41.68	42.02	41.55	41.79	212,723	+0.21(+0.50%)
Oct 09, 2006	41.07	41.83	40.91	41.58	245,162	+0.40(+0.96%)
Oct 06, 2006	41.46	41.53	40.60	41.19	370,674	-0.47(-1.14%)
Oct 05, 2006	41.07	41.89	41.07	41.66	217,068	+0.44(+1.06%)
Oct 04, 2006	40.81	41.25	40.65	41.22	295,488	+0.33(+0.80%)
Oct 03, 2006	40.99	41.15	40.77	40.90	215,451	-0.09(-0.22%)
Oct 02, 2006	41.36	41.59	40.79	40.99	191,299	-0.38(-0.91%)
Sep 29, 2006	41.83	41.90	41.06	41.36	237,077	-0.46(-1.09%)
Sep 28, 2006	41.81	42.17	41.41	41.82	179,576	-0.04(-0.09%)
Sep 27, 2006	41.72	42.33	41.72	41.86	237,482	+0.14(+0.33%)
Sep 26, 2006	40.62	41.72	40.53	41.72	348,845	+1.07(+2.63%)
Sep 25, 2006	40.29	40.85	40.23	40.65	211,914	+0.55(+1.38%)
Sep 22, 2006	40.40	40.43	39.86	40.10	160,679	-0.41(-1.00%)
Sep 21, 2006	41.07	41.07	40.43	40.50	260,724	-0.56(-1.37%)
Sep 20, 2006	40.32	41.22	40.26	41.07	247,688	+0.93(+2.32%)
Sep 19, 2006	40.02	40.24	39.53	40.14	255,267	+0.06(+0.15%)
Sep 18, 2006	40.15	40.43	39.81	40.08	181,800	-0.03(-0.07%)
Sep 15, 2006	40.63	40.66	40.05	40.11	414,835	-0.47(-1.15%)
Sep 14, 2006	40.59	40.70	40.52	40.57	233,844	-0.08(-0.19%)
Sep 13, 2006	40.10	40.71	39.94	40.65	274,266	+0.55(+1.38%)
Sep 12, 2006	39.41	40.12	39.34	40.10	180,991	+0.78(+1.99%)
Sep 11, 2006	39.31	39.53	38.93	39.31	221,616	+0.00(+0.00%)
Sep 08, 2006	38.99	39.49	38.99	39.31	172,806	+0.12(+0.30%)
Sep 07, 2006	39.29	39.46	38.95	39.20	203,021	-0.21(-0.53%)
Sep 06, 2006	39.88	39.91	39.33	39.40	141,983	-0.62(-1.56%)
Sep 05, 2006	39.76	40.25	39.49	40.03	171,593	+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.