Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.84	31.07	30.53	30.95	3,095,784	+0.17(+0.55%)
Nov 29, 2006	30.71	31.22	30.23	30.78	6,270,791	+1.84(+6.37%)
Nov 28, 2006	29.27	29.27	28.76	28.94	2,926,038	-0.31(-1.05%)
Nov 27, 2006	30.28	30.30	29.13	29.24	2,072,217	-0.81(-2.71%)
Nov 24, 2006	30.16	30.26	29.80	30.05	465,156	-0.02(-0.05%)
Nov 22, 2006	29.88	30.14	29.64	30.07	1,238,139	+0.23(+0.78%)
Nov 21, 2006	29.55	29.92	29.43	29.84	1,022,573	+0.48(+1.62%)
Nov 20, 2006	29.43	29.78	29.17	29.36	898,523	-0.06(-0.22%)
Nov 17, 2006	29.79	29.79	28.94	29.43	1,530,942	-0.40(-1.35%)
Nov 16, 2006	29.38	29.88	29.01	29.83	1,587,317	+0.70(+2.41%)
Nov 15, 2006	29.28	29.31	29.01	29.13	1,304,324	-0.02(-0.06%)
Nov 14, 2006	28.94	29.23	28.47	29.14	1,167,733	+0.38(+1.32%)
Nov 13, 2006	28.99	29.04	28.51	28.77	883,250	-0.22(-0.75%)
Nov 10, 2006	28.58	29.03	28.46	28.98	640,614	+0.40(+1.41%)
Nov 09, 2006	29.26	29.27	28.44	28.58	1,376,966	-0.61(-2.10%)
Nov 08, 2006	28.49	29.31	28.27	29.19	1,310,905	+0.64(+2.23%)
Nov 07, 2006	28.69	28.74	28.40	28.56	743,057	-0.15(-0.53%)
Nov 06, 2006	28.49	28.77	28.38	28.71	950,676	+0.42(+1.48%)
Nov 03, 2006	28.71	28.95	27.95	28.29	821,163	-0.26(-0.90%)
Nov 02, 2006	28.20	28.66	28.05	28.55	1,189,091	+0.04(+0.14%)
Nov 01, 2006	28.97	29.24	28.32	28.51	1,286,691	-0.26(-0.90%)
Oct 31, 2006	29.32	29.32	28.45	28.77	1,357,098	-0.43(-1.49%)
Oct 30, 2006	28.65	29.29	28.65	29.20	1,059,204	+0.31(+1.06%)
Oct 27, 2006	29.56	29.56	28.88	28.89	1,286,319	-0.70(-2.37%)
Oct 26, 2006	29.39	29.76	29.22	29.60	1,238,884	+0.38(+1.30%)
Oct 25, 2006	29.59	29.59	28.84	29.22	2,108,972	-0.37(-1.25%)
Oct 24, 2006	29.11	29.68	29.07	29.59	1,536,778	+0.47(+1.60%)
Oct 23, 2006	28.54	29.17	28.37	29.12	1,165,870	+0.56(+1.95%)
Oct 20, 2006	28.89	29.14	28.53	28.56	1,761,906	-0.06(-0.23%)
Oct 19, 2006	28.52	28.88	28.35	28.63	677,866	-0.10(-0.36%)
Oct 18, 2006	28.99	29.18	28.43	28.73	1,137,931	-0.13(-0.45%)
Oct 17, 2006	28.80	28.95	28.57	28.86	1,598,741	+0.02(+0.06%)
Oct 16, 2006	28.65	28.91	28.59	28.85	885,361	+0.20(+0.70%)
Oct 13, 2006	28.58	28.80	28.28	28.65	1,034,494	+0.13(+0.45%)
Oct 12, 2006	28.28	28.56	28.15	28.52	1,473,573	+0.43(+1.55%)
Oct 11, 2006	28.12	28.19	27.78	28.08	922,737	-0.10(-0.34%)
Oct 10, 2006	28.19	28.19	27.62	28.18	1,092,731	+0.09(+0.32%)
Oct 09, 2006	27.85	28.14	27.49	28.09	1,055,603	+0.34(+1.22%)
Oct 06, 2006	28.11	28.19	27.61	27.75	1,186,980	-0.53(-1.88%)
Oct 05, 2006	28.03	28.36	27.57	28.28	1,688,395	+0.22(+0.77%)
Oct 04, 2006	27.30	28.19	27.09	28.07	2,816,392	+0.64(+2.32%)
Oct 03, 2006	26.82	27.54	26.82	27.43	1,612,524	+0.60(+2.25%)
Oct 02, 2006	26.74	26.92	26.43	26.83	1,128,618	+0.09(+0.33%)
Sep 29, 2006	26.95	27.24	26.69	26.74	1,031,141	-0.29(-1.07%)
Sep 28, 2006	26.79	27.28	26.57	27.03	1,036,853	+0.16(+0.60%)
Sep 27, 2006	27.00	27.31	26.83	26.87	1,068,642	-0.24(-0.89%)
Sep 26, 2006	27.30	27.66	27.04	27.11	1,627,177	-0.23(-0.83%)
Sep 25, 2006	26.58	27.39	26.36	27.33	1,175,059	+0.88(+3.32%)
Sep 22, 2006	26.58	26.86	26.35	26.45	1,362,313	-0.13(-0.48%)
Sep 21, 2006	27.18	27.28	26.58	26.58	1,315,251	-0.61(-2.25%)
Sep 20, 2006	27.01	27.30	26.72	27.20	1,659,835	+0.39(+1.44%)
Sep 19, 2006	26.89	27.20	26.39	26.81	2,037,820	-0.17(-0.63%)
Sep 18, 2006	27.45	27.98	26.92	26.98	2,502,604	-1.17(-4.15%)
Sep 15, 2006	27.34	28.21	27.24	28.15	3,635,693	+1.17(+4.33%)
Sep 14, 2006	27.17	27.20	26.58	26.98	1,869,316	-0.27(-0.98%)
Sep 13, 2006	26.66	27.27	26.66	27.24	2,156,407	+0.49(+1.84%)
Sep 12, 2006	26.21	26.80	26.14	26.75	2,443,001	+0.54(+2.06%)
Sep 11, 2006	25.37	26.36	25.21	26.21	1,715,961	+0.82(+3.23%)
Sep 08, 2006	25.47	25.48	25.19	25.39	1,787,237	+0.02(+0.10%)
Sep 07, 2006	25.11	25.43	25.03	25.37	2,963,787	+0.19(+0.74%)
Sep 06, 2006	25.45	25.50	25.08	25.18	1,645,803	-0.31(-1.23%)
Sep 05, 2006	25.45	25.67	25.30	25.50	2,182,856	-0.04(-0.16%)

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.