Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.15	32.31	31.92	32.17	759,309	+0.01(+0.03%)
Nov 29, 2006	32.29	32.33	31.96	32.16	423,111	-0.15(-0.47%)
Nov 28, 2006	32.13	32.32	31.83	32.31	975,056	+0.04(+0.13%)
Nov 27, 2006	32.20	32.38	31.93	32.27	983,913	-0.06(-0.18%)
Nov 24, 2006	32.08	32.50	32.05	32.33	318,602	+0.07(+0.21%)
Nov 22, 2006	32.24	32.42	32.12	32.26	216,692	+0.03(+0.08%)
Nov 21, 2006	31.97	32.52	31.95	32.24	435,628	+0.22(+0.69%)
Nov 20, 2006	32.67	32.67	31.99	32.02	644,527	-0.57(-1.74%)
Nov 17, 2006	32.70	32.83	32.46	32.59	374,930	-0.27(-0.82%)
Nov 16, 2006	32.59	32.93	32.48	32.86	501,167	+0.35(+1.07%)
Nov 15, 2006	32.37	32.58	32.36	32.51	592,450	+0.07(+0.21%)
Nov 14, 2006	32.24	32.47	32.03	32.44	409,058	+0.17(+0.52%)
Nov 13, 2006	32.25	32.46	32.20	32.27	234,169	-0.09(-0.29%)
Nov 10, 2006	32.14	32.42	32.14	32.37	223,659	+0.12(+0.37%)
Nov 09, 2006	32.50	32.50	32.21	32.25	546,513	-0.08(-0.26%)
Nov 08, 2006	32.03	32.57	31.99	32.33	604,613	+0.06(+0.18%)
Nov 07, 2006	32.20	32.60	32.20	32.27	639,685	+0.05(+0.16%)
Nov 06, 2006	31.80	32.31	31.79	32.22	579,696	+0.52(+1.63%)
Nov 03, 2006	31.87	32.00	31.54	31.70	814,102	-0.09(-0.29%)
Nov 02, 2006	31.70	31.93	31.67	31.80	772,653	+0.01(+0.03%)
Nov 01, 2006	32.29	32.36	31.67	31.79	1,049,452	-0.42(-1.29%)
Oct 31, 2006	32.32	32.56	32.17	32.20	1,177,106	+0.11(+0.34%)
Oct 30, 2006	31.63	32.24	31.59	32.09	930,655	+0.42(+1.34%)
Oct 27, 2006	31.36	31.87	31.26	31.67	1,021,347	+0.14(+0.43%)
Oct 26, 2006	31.10	31.58	31.05	31.54	508,016	+0.47(+1.53%)
Oct 25, 2006	31.26	31.43	30.94	31.06	561,746	-0.16(-0.52%)
Oct 24, 2006	31.11	31.32	31.06	31.22	752,105	-0.10(-0.32%)
Oct 23, 2006	31.00	31.53	30.91	31.32	1,209,226	+0.33(+1.07%)
Oct 20, 2006	31.25	31.25	30.70	30.99	848,111	-0.27(-0.87%)
Oct 19, 2006	31.33	31.91	31.16	31.26	795,207	-0.01(-0.03%)
Oct 18, 2006	30.95	31.33	30.84	31.27	1,165,769	+0.41(+1.32%)
Oct 17, 2006	30.49	30.98	30.46	30.87	892,158	+0.19(+0.64%)
Oct 16, 2006	30.79	31.13	30.46	30.67	747,264	-0.22(-0.71%)
Oct 13, 2006	30.77	31.01	30.65	30.89	835,003	-0.06(-0.19%)
Oct 12, 2006	30.78	31.00	30.70	30.95	996,666	+0.51(+1.67%)
Oct 11, 2006	30.24	30.59	30.14	30.44	602,723	+0.03(+0.11%)
Oct 10, 2006	30.38	30.66	30.35	30.41	1,077,085	+0.12(+0.39%)
Oct 09, 2006	30.66	30.82	29.89	30.29	1,375,731	-0.42(-1.38%)
Oct 06, 2006	30.88	30.93	30.60	30.71	814,692	-0.16(-0.52%)
Oct 05, 2006	31.05	31.19	30.62	30.88	890,151	-0.32(-1.03%)
Oct 04, 2006	30.53	31.23	30.48	31.20	1,056,419	+0.69(+2.25%)
Oct 03, 2006	30.83	31.16	30.41	30.51	1,178,641	-0.19(-0.61%)
Oct 02, 2006	31.15	31.15	30.56	30.70	533,878	-0.39(-1.25%)
Sep 29, 2006	31.08	31.21	30.81	31.09	756,238	-0.12(-0.38%)
Sep 28, 2006	30.87	31.28	30.71	31.21	537,184	+0.41(+1.35%)
Sep 27, 2006	30.79	30.94	30.66	30.79	987,456	-0.06(-0.19%)
Sep 26, 2006	31.01	31.11	30.65	30.85	501,403	-0.12(-0.38%)
Sep 25, 2006	30.81	31.07	30.55	30.97	670,506	+0.37(+1.22%)
Sep 22, 2006	30.91	30.96	30.32	30.60	662,830	-0.31(-1.01%)
Sep 21, 2006	31.26	31.40	30.88	30.91	803,946	-0.36(-1.14%)
Sep 20, 2006	30.67	31.43	30.64	31.26	884,600	+0.63(+2.05%)
Sep 19, 2006	30.93	30.99	30.49	30.64	658,107	-0.22(-0.71%)
Sep 18, 2006	31.16	31.24	30.62	30.86	693,415	-0.13(-0.41%)
Sep 15, 2006	31.21	31.42	30.91	30.99	954,273	-0.14(-0.46%)
Sep 14, 2006	30.82	31.21	30.74	31.13	721,284	+0.14(+0.46%)
Sep 13, 2006	30.87	31.05	30.57	30.99	994,305	-0.19(-0.60%)
Sep 12, 2006	30.59	31.27	30.43	31.17	1,178,523	+0.75(+2.48%)
Sep 11, 2006	31.43	31.43	29.86	30.42	1,926,377	-0.36(-1.16%)
Sep 08, 2006	28.96	32.04	28.48	30.77	4,677,603	+3.32(+12.09%)
Sep 07, 2006	27.88	27.95	27.39	27.45	669,089	-0.55(-1.97%)
Sep 06, 2006	28.11	28.24	27.95	28.00	1,215,839	-0.16(-0.57%)
Sep 05, 2006	27.69	28.22	27.58	28.17	1,176,043	+0.69(+2.53%)

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.