Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.27	31.45	30.92	31.27	389,665	+0.07(+0.23%)
Nov 29, 2006	31.08	31.57	30.90	31.20	390,088	+0.40(+1.29%)
Nov 28, 2006	30.53	30.92	30.22	30.80	270,354	+0.25(+0.81%)
Nov 27, 2006	31.80	31.82	30.52	30.55	337,202	-1.42(-4.44%)
Nov 24, 2006	31.52	32.03	31.32	31.97	140,324	+0.17(+0.54%)
Nov 22, 2006	31.69	32.01	31.50	31.80	322,676	+0.18(+0.56%)
Nov 21, 2006	31.38	31.70	31.28	31.62	391,498	+0.31(+1.00%)
Nov 20, 2006	31.21	31.66	31.12	31.31	385,716	+0.18(+0.59%)
Nov 17, 2006	30.90	31.13	30.71	31.13	250,327	+0.23(+0.73%)
Nov 16, 2006	30.71	31.05	30.67	30.90	170,222	+0.21(+0.69%)
Nov 15, 2006	30.69	30.92	30.54	30.69	244,686	+0.01(+0.02%)
Nov 14, 2006	30.21	30.79	29.96	30.68	317,599	+0.50(+1.64%)
Nov 13, 2006	30.03	30.34	29.89	30.19	205,339	+0.18(+0.61%)
Nov 10, 2006	29.67	30.04	29.55	30.00	168,530	+0.26(+0.86%)
Nov 09, 2006	30.19	30.19	29.65	29.75	292,777	-0.33(-1.11%)
Nov 08, 2006	29.67	30.23	29.67	30.08	310,829	+0.20(+0.66%)
Nov 07, 2006	30.01	30.35	29.82	29.88	521,951	-0.12(-0.40%)
Nov 06, 2006	29.50	30.16	29.50	30.00	476,821	+0.72(+2.45%)
Nov 03, 2006	29.14	30.82	28.92	29.28	578,645	+0.16(+0.56%)
Nov 02, 2006	29.43	30.14	28.97	29.12	399,396	-0.52(-1.75%)
Nov 01, 2006	30.14	30.23	29.55	29.64	313,368	-0.32(-1.07%)
Oct 31, 2006	30.33	30.34	29.77	29.96	232,981	-0.20(-0.66%)
Oct 30, 2006	29.77	30.16	29.64	30.16	427,320	+0.39(+1.31%)
Oct 27, 2006	29.92	29.99	29.55	29.77	389,806	-0.23(-0.78%)
Oct 26, 2006	29.78	30.00	29.73	30.00	386,421	+0.26(+0.88%)
Oct 25, 2006	29.83	29.99	29.37	29.74	296,867	-0.16(-0.55%)
Oct 24, 2006	29.89	30.04	29.80	29.90	150,055	-0.13(-0.42%)
Oct 23, 2006	29.70	30.12	29.62	30.03	303,355	+0.13(+0.45%)
Oct 20, 2006	30.04	30.04	29.64	29.89	497,976	-0.05(-0.17%)
Oct 19, 2006	29.14	30.34	29.07	29.94	1,222,587	+0.66(+2.25%)
Oct 18, 2006	30.00	30.10	29.23	29.28	1,387,450	-0.54(-1.81%)
Oct 17, 2006	29.78	30.18	29.41	29.82	515,604	-0.24(-0.80%)
Oct 16, 2006	29.85	30.40	29.85	30.06	422,102	+0.26(+0.88%)
Oct 13, 2006	28.93	29.81	28.93	29.80	1,148,405	+0.87(+3.01%)
Oct 12, 2006	29.33	29.36	28.82	28.93	900,757	-0.40(-1.35%)
Oct 11, 2006	30.38	30.41	29.06	29.33	925,719	-1.18(-3.86%)
Oct 10, 2006	30.92	31.04	30.21	30.50	386,985	-0.41(-1.33%)
Oct 09, 2006	29.96	30.94	29.87	30.92	299,547	+0.87(+2.90%)
Oct 06, 2006	30.21	30.28	29.82	30.04	635,057	-0.27(-0.89%)
Oct 05, 2006	30.29	30.49	30.21	30.31	535,913	+0.04(+0.12%)
Oct 04, 2006	29.75	30.33	29.59	30.28	762,971	+0.50(+1.67%)
Oct 03, 2006	29.89	30.04	29.51	29.78	666,647	-0.30(-0.99%)
Oct 02, 2006	30.66	30.67	29.95	30.08	367,100	-0.65(-2.12%)
Sep 29, 2006	30.77	31.07	30.73	30.73	398,973	-0.08(-0.25%)
Sep 28, 2006	30.95	31.13	30.60	30.81	566,939	-0.04(-0.12%)
Sep 27, 2006	30.26	30.87	30.14	30.84	505,450	+0.55(+1.80%)
Sep 26, 2006	30.12	30.42	30.01	30.30	914,013	+0.03(+0.09%)
Sep 25, 2006	30.53	30.58	30.14	30.27	524,912	-0.21(-0.70%)
Sep 22, 2006	30.59	30.62	30.30	30.48	452,423	-0.28(-0.92%)
Sep 21, 2006	31.09	31.25	30.50	30.77	358,920	-0.26(-0.82%)
Sep 20, 2006	31.02	31.26	30.94	31.02	515,463	+0.18(+0.57%)
Sep 19, 2006	31.02	31.02	30.51	30.84	562,426	-0.11(-0.34%)
Sep 18, 2006	31.13	31.41	30.83	30.95	429,294	-0.54(-1.71%)
Sep 15, 2006	31.52	31.87	31.40	31.49	445,371	+0.18(+0.59%)
Sep 14, 2006	31.36	31.45	31.04	31.31	180,236	-0.20(-0.63%)
Sep 13, 2006	31.09	31.56	30.89	31.50	257,520	+0.48(+1.55%)
Sep 12, 2006	30.67	31.19	30.51	31.02	347,074	+0.46(+1.51%)
Sep 11, 2006	30.33	30.83	30.33	30.56	1,311,012	-0.18(-0.58%)
Sep 08, 2006	30.60	30.81	30.43	30.74	301,239	+0.28(+0.93%)
Sep 07, 2006	30.85	30.88	30.43	30.45	163,594	-0.57(-1.85%)
Sep 06, 2006	30.84	31.13	30.76	31.03	268,238	-0.06(-0.21%)
Sep 05, 2006	30.99	31.20	30.88	31.09	156,402	+0.12(+0.39%)

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.