Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.83	29.26	28.64	28.94	1,901,711	+0.21(+0.73%)
Nov 29, 2006	28.49	28.81	28.41	28.73	819,323	+0.26(+0.92%)
Nov 28, 2006	28.37	28.61	28.07	28.47	1,865,711	+0.09(+0.32%)
Nov 27, 2006	29.08	29.14	28.34	28.38	1,582,915	-0.89(-3.02%)
Nov 24, 2006	29.29	29.37	28.88	29.27	347,995	-0.20(-0.69%)
Nov 22, 2006	29.13	29.63	29.04	29.47	1,145,453	+0.32(+1.11%)
Nov 21, 2006	29.03	29.24	28.94	29.15	993,455	+0.13(+0.44%)
Nov 20, 2006	28.91	29.10	28.67	29.02	1,423,316	-0.11(-0.39%)
Nov 17, 2006	28.68	29.15	28.68	29.13	1,170,786	+0.31(+1.07%)
Nov 16, 2006	29.06	29.06	28.49	28.82	1,259,318	-0.13(-0.44%)
Nov 15, 2006	28.18	28.97	28.14	28.95	1,280,118	+0.77(+2.74%)
Nov 14, 2006	27.94	28.21	27.55	28.18	1,910,111	+0.23(+0.80%)
Nov 13, 2006	27.74	28.08	27.65	27.95	1,914,377	+0.21(+0.76%)
Nov 10, 2006	27.79	27.88	27.55	27.74	787,324	+0.03(+0.11%)
Nov 09, 2006	28.01	28.14	27.63	27.71	1,146,253	-0.26(-0.94%)
Nov 08, 2006	27.60	28.13	27.53	27.98	1,255,052	+0.02(+0.05%)
Nov 07, 2006	27.35	28.05	27.35	27.96	1,261,852	+0.55(+2.03%)
Nov 06, 2006	27.38	27.51	27.15	27.41	1,006,788	+0.07(+0.27%)
Nov 03, 2006	27.38	27.59	27.06	27.33	1,875,711	+0.02(+0.08%)
Nov 02, 2006	26.90	27.50	26.90	27.31	1,614,381	+0.39(+1.45%)
Nov 01, 2006	27.60	27.80	26.92	26.92	1,805,445	-0.50(-1.81%)
Oct 31, 2006	27.95	28.13	27.33	27.41	1,527,182	-0.62(-2.22%)
Oct 30, 2006	27.59	28.13	27.51	28.04	1,265,718	+0.50(+1.83%)
Oct 27, 2006	27.85	28.04	27.48	27.53	782,390	-0.56(-2.00%)
Oct 26, 2006	28.15	28.30	27.65	28.10	962,122	+0.01(+0.03%)
Oct 25, 2006	27.52	28.33	27.52	28.09	1,544,648	+0.57(+2.07%)
Oct 24, 2006	27.87	27.98	26.93	27.52	1,722,513	-0.07(-0.24%)
Oct 23, 2006	26.24	27.68	26.24	27.59	1,804,379	+1.14(+4.31%)
Oct 20, 2006	27.30	27.34	26.13	26.45	2,913,032	-0.72(-2.65%)
Oct 19, 2006	27.29	27.35	27.04	27.17	1,416,783	-0.14(-0.52%)
Oct 18, 2006	27.39	27.61	27.03	27.31	1,747,046	-0.02(-0.08%)
Oct 17, 2006	27.33	27.63	27.16	27.33	2,397,972	+0.29(+1.08%)
Oct 16, 2006	26.37	27.06	26.36	27.04	2,294,106	+0.68(+2.59%)
Oct 13, 2006	26.32	26.63	26.17	26.36	994,255	+0.01(+0.03%)
Oct 12, 2006	25.84	26.40	25.70	26.35	1,595,981	+0.70(+2.72%)
Oct 11, 2006	25.59	25.79	25.37	25.65	1,284,785	+0.14(+0.53%)
Oct 10, 2006	25.67	25.71	25.30	25.52	1,486,782	-0.29(-1.10%)
Oct 09, 2006	25.56	25.82	25.36	25.80	814,523	+0.25(+0.97%)
Oct 06, 2006	25.87	25.94	25.39	25.55	1,371,317	-0.43(-1.65%)
Oct 05, 2006	25.80	26.03	25.61	25.98	1,461,183	+0.14(+0.55%)
Oct 04, 2006	25.04	25.88	25.01	25.84	1,999,976	+0.81(+3.24%)
Oct 03, 2006	25.33	25.33	24.89	25.03	2,195,841	-0.33(-1.30%)
Oct 02, 2006	25.49	25.57	25.15	25.36	1,398,117	-0.12(-0.47%)
Sep 29, 2006	26.14	26.27	25.46	25.48	1,662,514	-0.32(-1.22%)
Sep 28, 2006	26.14	26.24	25.40	25.79	3,317,961	+1.25(+5.10%)
Sep 27, 2006	24.30	24.67	24.30	24.54	1,222,785	+0.24(+0.99%)
Sep 26, 2006	24.17	24.44	24.10	24.30	2,081,842	+0.15(+0.62%)
Sep 25, 2006	24.20	24.39	23.96	24.15	1,672,247	+0.14(+0.59%)
Sep 22, 2006	24.26	24.35	23.84	24.01	1,441,716	-0.38(-1.54%)
Sep 21, 2006	24.67	24.75	24.14	24.38	1,977,043	-0.35(-1.43%)
Sep 20, 2006	24.49	25.00	24.49	24.74	2,593,836	+0.58(+2.42%)
Sep 19, 2006	24.51	24.70	24.15	24.15	2,352,639	-0.28(-1.14%)
Sep 18, 2006	24.23	24.77	24.03	24.43	2,847,433	+0.42(+1.75%)
Sep 15, 2006	24.18	24.56	23.96	24.01	2,068,909	+0.08(+0.34%)
Sep 14, 2006	23.93	23.95	23.63	23.93	1,675,980	-0.07(-0.28%)
Sep 13, 2006	23.50	24.05	23.12	23.99	2,189,041	+0.57(+2.43%)
Sep 12, 2006	22.56	23.54	22.43	23.42	3,125,163	+0.88(+3.93%)
Sep 11, 2006	22.59	22.72	22.47	22.54	2,492,237	-0.28(-1.22%)
Sep 08, 2006	22.67	23.12	22.52	22.82	1,915,977	+0.16(+0.73%)
Sep 07, 2006	22.94	23.00	22.64	22.65	1,918,777	-0.29(-1.27%)
Sep 06, 2006	23.31	23.39	22.90	22.94	1,282,385	-0.58(-2.46%)
Sep 05, 2006	24.68	24.68	23.52	23.52	2,760,368	-0.17(-0.73%)

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.