Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.84	29.50	27.41	29.22	7,260,249	+2.30(+8.56%)
Nov 29, 2006	26.86	27.44	26.58	26.92	2,195,106	+0.26(+0.97%)
Nov 28, 2006	26.97	27.45	26.46	26.66	2,438,751	-0.30(-1.12%)
Nov 27, 2006	27.46	27.65	26.83	26.96	2,463,923	-0.49(-1.80%)
Nov 24, 2006	27.50	27.93	27.22	27.45	1,177,113	-0.25(-0.91%)
Nov 22, 2006	27.14	27.87	27.14	27.70	2,833,546	+0.81(+3.03%)
Nov 21, 2006	27.11	27.28	26.59	26.89	1,527,221	+0.21(+0.78%)
Nov 20, 2006	26.94	27.24	26.53	26.68	2,389,444	-0.26(-0.96%)
Nov 17, 2006	26.59	27.05	26.39	26.94	2,954,098	+0.04(+0.16%)
Nov 16, 2006	26.85	27.63	26.54	26.90	3,439,885	+0.16(+0.58%)
Nov 15, 2006	26.50	27.11	26.26	26.74	5,395,505	+0.46(+1.75%)
Nov 14, 2006	25.89	26.45	25.24	26.28	5,075,996	+1.26(+5.05%)
Nov 13, 2006	25.20	25.61	24.96	25.02	2,994,975	-0.23(-0.89%)
Nov 10, 2006	24.62	25.46	24.58	25.24	5,891,338	+0.74(+3.04%)
Nov 09, 2006	25.11	25.13	24.46	24.50	7,271,450	-0.56(-2.25%)
Nov 08, 2006	25.52	25.81	24.63	25.06	10,061,464	-0.89(-3.44%)
Nov 07, 2006	25.90	26.28	25.56	25.95	4,515,499	-0.18(-0.70%)
Nov 06, 2006	26.19	26.47	26.01	26.14	2,300,185	+0.07(+0.27%)
Nov 03, 2006	26.73	26.83	25.89	26.07	3,600,159	-0.63(-2.37%)
Nov 02, 2006	26.79	27.08	26.53	26.70	2,656,529	-0.15(-0.55%)
Nov 01, 2006	27.01	27.24	26.35	26.85	3,735,723	+0.01(+0.03%)
Oct 31, 2006	27.19	27.32	26.60	26.84	2,276,629	-0.24(-0.90%)
Oct 30, 2006	27.24	27.72	26.94	27.08	2,976,269	-0.30(-1.11%)
Oct 27, 2006	28.11	28.15	27.15	27.38	3,367,023	-0.90(-3.18%)
Oct 26, 2006	27.70	28.37	27.28	28.28	6,174,589	+0.40(+1.43%)
Oct 25, 2006	27.50	30.76	27.29	27.89	4,748,982	+0.38(+1.39%)
Oct 24, 2006	26.94	27.57	26.67	27.50	2,543,136	+0.56(+2.09%)
Oct 23, 2006	26.97	27.27	26.66	26.94	3,292,775	-0.20(-0.73%)
Oct 20, 2006	27.71	27.72	27.02	27.14	3,402,126	-0.52(-1.88%)
Oct 19, 2006	27.89	28.15	27.26	27.66	3,533,648	+0.08(+0.28%)
Oct 18, 2006	28.32	28.41	27.50	27.58	3,137,582	-0.39(-1.39%)
Oct 17, 2006	28.36	28.53	27.84	27.97	3,999,228	-0.44(-1.55%)
Oct 16, 2006	28.58	28.89	28.38	28.41	2,540,481	-0.03(-0.09%)
Oct 13, 2006	29.32	29.33	28.39	28.44	4,123,821	-1.32(-4.42%)
Oct 12, 2006	29.23	29.81	29.22	29.76	2,491,752	+0.74(+2.57%)
Oct 11, 2006	29.29	29.70	28.72	29.01	3,161,600	-0.49(-1.67%)
Oct 10, 2006	28.93	29.80	28.93	29.51	4,750,714	+0.93(+3.24%)
Oct 09, 2006	27.62	28.87	27.40	28.58	2,708,953	+0.73(+2.61%)
Oct 06, 2006	27.79	27.98	27.38	27.85	2,948,440	+0.07(+0.25%)
Oct 05, 2006	27.86	28.23	27.44	27.78	2,361,731	-0.20(-0.71%)
Oct 04, 2006	27.38	28.21	27.12	27.98	2,929,849	+0.55(+1.99%)
Oct 03, 2006	27.70	27.93	27.15	27.44	3,793,920	-0.67(-2.37%)
Oct 02, 2006	27.64	28.50	27.15	28.10	3,185,503	+0.51(+1.85%)
Sep 29, 2006	28.39	28.70	27.50	27.59	3,043,242	-0.86(-3.01%)
Sep 28, 2006	28.19	28.52	27.65	28.45	3,060,332	+0.34(+1.20%)
Sep 27, 2006	28.78	29.38	27.77	28.11	4,311,000	-0.67(-2.32%)
Sep 26, 2006	27.84	29.31	27.80	28.78	5,201,052	+0.49(+1.75%)
Sep 25, 2006	27.37	28.41	26.89	28.28	3,426,375	+1.17(+4.31%)
Sep 22, 2006	26.67	27.50	26.11	27.11	3,794,151	+0.41(+1.52%)
Sep 21, 2006	27.11	27.95	26.51	26.71	4,230,863	-0.43(-1.60%)
Sep 20, 2006	27.50	27.91	26.99	27.14	2,462,422	-0.23(-0.85%)
Sep 19, 2006	27.78	28.09	27.05	27.37	3,435,498	-0.40(-1.43%)
Sep 18, 2006	28.34	28.58	27.50	27.77	4,106,270	+0.09(+0.31%)
Sep 15, 2006	27.28	28.62	27.27	27.69	6,091,103	+0.61(+2.24%)
Sep 14, 2006	26.85	27.23	26.30	27.08	2,603,297	+0.14(+0.51%)
Sep 13, 2006	27.27	27.62	26.86	26.94	3,993,685	-0.33(-1.21%)
Sep 12, 2006	25.37	27.31	25.37	27.27	6,144,336	+1.71(+6.71%)
Sep 11, 2006	25.18	26.08	24.82	25.56	5,361,095	+0.38(+1.51%)
Sep 08, 2006	24.66	25.33	24.51	25.18	3,825,906	+0.23(+0.90%)
Sep 07, 2006	23.98	25.63	23.55	24.95	6,369,273	+0.69(+2.86%)
Sep 06, 2006	25.10	25.20	24.19	24.26	3,831,333	-0.84(-3.35%)
Sep 05, 2006	25.76	25.76	24.94	25.10	2,503,876	-0.65(-2.52%)

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.