Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.65	37.70	37.30	37.59	90,200	+0.07(+0.19%)
Nov 29, 2006	37.50	37.71	37.30	37.52	124,700	+0.03(+0.08%)
Nov 28, 2006	37.01	37.50	37.01	37.49	119,900	+0.32(+0.86%)
Nov 27, 2006	37.18	37.43	36.95	37.17	71,300	-0.26(-0.69%)
Nov 24, 2006	37.22	37.44	37.22	37.43	29,300	+0.22(+0.59%)
Nov 22, 2006	37.19	37.29	37.00	37.21	49,400	+0.00(+0.00%)
Nov 21, 2006	37.12	37.38	37.07	37.21	66,900	+0.06(+0.16%)
Nov 20, 2006	36.85	37.29	36.85	37.15	76,400	+0.22(+0.60%)
Nov 17, 2006	37.19	37.25	36.60	36.93	88,100	-0.15(-0.40%)
Nov 16, 2006	36.89	37.40	36.89	37.08	108,400	+0.29(+0.79%)
Nov 15, 2006	36.98	37.17	36.50	36.79	101,000	+0.25(+0.68%)
Nov 14, 2006	36.80	36.85	36.20	36.54	114,400	+0.04(+0.11%)
Nov 13, 2006	36.65	36.85	36.34	36.50	110,100	+0.02(+0.05%)
Nov 10, 2006	36.90	36.92	36.42	36.48	76,100	-0.37(-1.00%)
Nov 09, 2006	36.79	36.92	36.67	36.85	92,800	+0.06(+0.16%)
Nov 08, 2006	36.72	36.80	36.44	36.79	74,700	+0.12(+0.33%)
Nov 07, 2006	36.99	36.99	36.42	36.67	129,400	-0.12(-0.33%)
Nov 06, 2006	37.02	37.02	36.66	36.79	133,500	+0.16(+0.44%)
Nov 03, 2006	37.36	37.50	36.52	36.63	204,400	-0.53(-1.43%)
Nov 02, 2006	37.31	37.55	37.04	37.16	435,000	+0.85(+2.34%)
Nov 01, 2006	36.40	36.42	36.23	36.31	67,100	-0.07(-0.19%)
Oct 31, 2006	35.95	36.38	35.94	36.38	62,500	+0.45(+1.25%)
Oct 30, 2006	36.09	36.28	35.81	35.93	62,600	-0.22(-0.61%)
Oct 27, 2006	36.00	36.28	35.90	36.15	66,100	-0.01(-0.03%)
Oct 26, 2006	36.00	36.45	35.90	36.16	92,700	+0.22(+0.61%)
Oct 25, 2006	35.94	35.95	35.60	35.94	82,200	+0.16(+0.45%)
Oct 24, 2006	35.33	35.85	35.28	35.78	96,300	+0.48(+1.36%)
Oct 23, 2006	35.13	35.48	35.00	35.30	81,000	+0.27(+0.77%)
Oct 20, 2006	35.08	35.20	35.00	35.03	44,200	+0.01(+0.03%)
Oct 19, 2006	34.92	35.19	34.76	35.02	57,200	+0.08(+0.23%)
Oct 18, 2006	34.72	34.99	34.69	34.94	68,600	+0.23(+0.66%)
Oct 17, 2006	34.33	34.71	34.33	34.71	64,700	+0.28(+0.81%)
Oct 16, 2006	34.32	34.56	34.22	34.43	118,000	+0.01(+0.03%)
Oct 13, 2006	34.45	34.49	34.28	34.42	110,000	+0.03(+0.09%)
Oct 12, 2006	34.35	34.48	34.19	34.39	60,500	+0.23(+0.67%)
Oct 11, 2006	34.17	34.31	33.92	34.16	54,900	-0.02(-0.06%)
Oct 10, 2006	34.20	34.20	33.84	34.18	61,300	+0.13(+0.38%)
Oct 09, 2006	33.94	34.16	33.80	34.05	63,800	+0.17(+0.50%)
Oct 06, 2006	33.90	33.94	33.79	33.88	38,200	-0.04(-0.12%)
Oct 05, 2006	33.80	34.00	33.71	33.92	44,400	+0.13(+0.38%)
Oct 04, 2006	33.46	33.95	33.37	33.79	46,200	+0.18(+0.54%)
Oct 03, 2006	33.72	33.86	33.41	33.61	81,700	-0.26(-0.77%)
Oct 02, 2006	33.61	33.88	33.12	33.87	66,600	+0.11(+0.33%)
Sep 29, 2006	33.50	33.94	33.46	33.76	57,800	+0.13(+0.39%)
Sep 28, 2006	33.85	33.86	33.41	33.63	50,900	-0.08(-0.24%)
Sep 27, 2006	33.29	33.96	33.29	33.71	59,100	+0.30(+0.90%)
Sep 26, 2006	33.29	33.48	33.07	33.41	47,200	+0.20(+0.60%)
Sep 25, 2006	33.40	33.40	33.02	33.21	63,800	+0.00(+0.00%)
Sep 22, 2006	33.05	33.25	32.90	33.21	94,100	-0.02(-0.06%)
Sep 21, 2006	32.70	33.35	32.54	33.23	106,000	+0.52(+1.59%)
Sep 20, 2006	32.97	32.97	32.21	32.71	143,900	-0.26(-0.79%)
Sep 19, 2006	33.29	33.42	32.58	32.97	136,700	-0.47(-1.41%)
Sep 18, 2006	33.67	33.99	33.25	33.44	73,600	-0.51(-1.50%)
Sep 15, 2006	33.90	34.20	33.80	33.95	50,500	-0.10(-0.29%)
Sep 14, 2006	34.14	34.40	34.05	34.05	39,500	-0.26(-0.76%)
Sep 13, 2006	33.90	34.47	33.87	34.31	43,400	+0.39(+1.15%)
Sep 12, 2006	34.02	34.04	33.65	33.92	46,800	-0.01(-0.03%)
Sep 11, 2006	33.92	34.13	33.53	33.93	55,100	+0.05(+0.15%)
Sep 08, 2006	33.63	33.95	33.51	33.88	70,200	+0.21(+0.62%)
Sep 07, 2006	33.80	33.85	33.27	33.67	84,700	-0.19(-0.56%)
Sep 06, 2006	34.32	34.50	33.61	33.86	83,200	-0.56(-1.63%)
Sep 05, 2006	34.55	34.96	34.33	34.42	71,800	-0.13(-0.38%)

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.