Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.09	31.09	30.77	30.90	1,801,166	+0.17(+0.55%)
Nov 29, 2006	30.73	30.93	30.65	30.73	1,849,498	-0.19(-0.60%)
Nov 28, 2006	30.92	31.13	30.88	30.92	2,507,456	+0.00(+0.00%)
Nov 27, 2006	31.10	31.41	30.86	30.92	2,566,743	-0.18(-0.58%)
Nov 24, 2006	31.18	31.35	31.05	31.10	821,158	-0.12(-0.40%)
Nov 22, 2006	31.00	31.37	30.97	31.22	1,552,257	+0.19(+0.60%)
Nov 21, 2006	30.98	31.10	30.78	31.04	2,082,296	+0.02(+0.06%)
Nov 20, 2006	31.06	31.17	30.97	31.02	1,055,728	-0.11(-0.36%)
Nov 17, 2006	30.95	31.19	30.87	31.13	1,763,628	+0.09(+0.28%)
Nov 16, 2006	30.97	31.04	30.93	31.04	1,245,350	+0.14(+0.46%)
Nov 15, 2006	30.89	30.97	30.67	30.90	2,610,886	+0.01(+0.04%)
Nov 14, 2006	30.68	30.97	30.61	30.89	1,492,809	+0.20(+0.67%)
Nov 13, 2006	30.50	30.77	30.50	30.68	1,236,328	+0.04(+0.14%)
Nov 10, 2006	30.79	30.79	30.50	30.64	1,772,650	-0.07(-0.22%)
Nov 09, 2006	30.86	30.88	30.57	30.71	1,789,889	-0.08(-0.26%)
Nov 08, 2006	30.90	30.95	30.50	30.79	2,714,155	-0.11(-0.34%)
Nov 07, 2006	30.88	30.99	30.76	30.89	2,176,221	+0.11(+0.36%)
Nov 06, 2006	30.64	30.91	30.64	30.78	3,279,315	+0.14(+0.45%)
Nov 03, 2006	30.78	30.79	30.56	30.64	1,557,090	-0.14(-0.44%)
Nov 02, 2006	30.91	31.00	30.66	30.78	2,819,035	-0.12(-0.38%)
Nov 01, 2006	31.18	31.30	30.90	30.90	2,593,647	-0.33(-1.05%)
Oct 31, 2006	31.10	31.34	31.10	31.23	1,813,571	+0.13(+0.42%)
Oct 30, 2006	31.04	31.14	30.91	31.10	1,425,628	+0.06(+0.20%)
Oct 27, 2006	31.07	31.35	30.74	31.04	2,183,954	-0.13(-0.42%)
Oct 26, 2006	30.91	31.47	30.81	31.17	3,960,955	+0.35(+1.15%)
Oct 25, 2006	30.87	30.94	30.68	30.81	2,344,738	-0.01(-0.04%)
Oct 24, 2006	30.76	30.91	30.58	30.82	2,551,760	-0.06(-0.18%)
Oct 23, 2006	30.60	30.90	30.51	30.88	1,308,987	+0.22(+0.73%)
Oct 20, 2006	30.73	30.77	30.59	30.66	2,055,875	-0.02(-0.08%)
Oct 19, 2006	30.75	30.76	30.51	30.68	2,012,537	-0.07(-0.22%)
Oct 18, 2006	30.63	30.77	30.45	30.75	2,721,888	+0.22(+0.71%)
Oct 17, 2006	30.02	30.63	29.92	30.53	4,023,948	+0.51(+1.70%)
Oct 16, 2006	29.73	30.05	29.61	30.02	3,272,387	+0.29(+0.98%)
Oct 13, 2006	30.25	30.29	29.72	29.73	2,724,304	-0.68(-2.22%)
Oct 12, 2006	30.43	30.45	30.10	30.41	2,320,411	-0.02(-0.06%)
Oct 11, 2006	30.51	30.56	30.28	30.43	1,950,834	-0.08(-0.26%)
Oct 10, 2006	30.81	30.81	30.40	30.51	1,743,812	-0.23(-0.75%)
Oct 09, 2006	30.77	30.92	30.61	30.74	925,232	-0.11(-0.34%)
Oct 06, 2006	30.95	30.95	30.74	30.84	1,105,510	-0.13(-0.42%)
Oct 05, 2006	30.91	31.02	30.71	30.97	1,058,789	+0.17(+0.54%)
Oct 04, 2006	30.55	30.82	30.45	30.81	1,165,441	+0.21(+0.69%)
Oct 03, 2006	30.51	30.81	30.41	30.59	1,990,305	+0.02(+0.08%)
Oct 02, 2006	30.62	30.72	30.32	30.57	1,695,964	-0.17(-0.55%)
Sep 29, 2006	31.00	31.00	30.72	30.74	1,844,181	-0.18(-0.58%)
Sep 28, 2006	31.02	31.02	30.75	30.92	1,369,402	-0.06(-0.20%)
Sep 27, 2006	30.85	31.07	30.58	30.98	2,261,124	-0.20(-0.64%)
Sep 26, 2006	31.08	31.33	30.97	31.18	1,775,389	-0.01(-0.02%)
Sep 25, 2006	31.03	31.27	30.90	31.18	1,765,078	+0.20(+0.64%)
Sep 22, 2006	30.91	31.02	30.74	30.99	1,833,710	+0.11(+0.36%)
Sep 21, 2006	31.00	31.09	30.79	30.87	2,110,973	+0.15(+0.48%)
Sep 20, 2006	30.86	30.95	30.73	30.73	1,335,731	-0.07(-0.22%)
Sep 19, 2006	30.64	30.84	30.54	30.79	1,854,492	+0.07(+0.24%)
Sep 18, 2006	30.76	31.01	30.59	30.72	2,324,600	-0.14(-0.44%)
Sep 15, 2006	31.24	31.24	30.86	30.86	3,432,688	-0.30(-0.98%)
Sep 14, 2006	30.84	31.28	30.84	31.16	2,054,425	+0.34(+1.11%)
Sep 13, 2006	31.33	31.33	30.80	30.82	2,514,222	-0.51(-1.62%)
Sep 12, 2006	31.22	31.41	31.07	31.33	2,374,704	+0.22(+0.72%)
Sep 11, 2006	31.02	31.17	30.91	31.10	1,237,295	+0.09(+0.30%)
Sep 08, 2006	30.88	31.05	30.82	31.01	1,752,673	+0.09(+0.30%)
Sep 07, 2006	31.22	31.35	30.89	30.92	1,179,296	-0.27(-0.86%)
Sep 06, 2006	31.10	31.22	30.77	31.18	1,665,998	-0.02(-0.08%)
Sep 05, 2006	31.25	31.33	31.11	31.21	944,081	-0.15(-0.48%)

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.