Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.24	32.50	31.94	32.30	1,226,621	-0.06(-0.19%)
Nov 29, 2006	31.90	32.47	31.53	32.36	1,195,108	+0.35(+1.09%)
Nov 28, 2006	31.84	32.18	31.54	32.01	1,002,352	+0.21(+0.65%)
Nov 27, 2006	32.68	32.88	31.78	31.80	1,390,169	-1.03(-3.14%)
Nov 24, 2006	32.56	33.04	32.56	32.83	261,020	+0.13(+0.41%)
Nov 22, 2006	32.69	32.87	32.48	32.70	1,447,980	-0.07(-0.22%)
Nov 21, 2006	32.31	33.00	32.28	32.77	1,247,864	+0.44(+1.36%)
Nov 20, 2006	32.33	32.67	32.29	32.33	1,461,192	-0.22(-0.66%)
Nov 17, 2006	32.29	32.73	32.29	32.55	1,000,113	-0.05(-0.17%)
Nov 16, 2006	33.10	33.14	32.36	32.60	1,548,452	-0.22(-0.68%)
Nov 15, 2006	32.64	32.96	32.38	32.82	1,144,598	+0.29(+0.88%)
Nov 14, 2006	32.85	32.91	32.13	32.54	1,071,677	-0.34(-1.04%)
Nov 13, 2006	32.56	33.04	32.48	32.88	1,241,369	+0.31(+0.96%)
Nov 10, 2006	32.51	32.76	32.13	32.56	1,628,231	-0.13(-0.38%)
Nov 09, 2006	32.81	33.36	32.64	32.69	2,724,202	-0.21(-0.63%)
Nov 08, 2006	32.28	33.26	32.12	32.90	2,513,206	+0.63(+1.95%)
Nov 07, 2006	31.65	33.43	31.64	32.27	7,355,619	+0.60(+1.90%)
Nov 06, 2006	30.82	31.99	30.82	31.67	2,021,654	+0.83(+2.68%)
Nov 03, 2006	31.09	31.19	30.63	30.84	1,968,155	-0.33(-1.06%)
Nov 02, 2006	30.79	31.48	30.76	31.17	1,048,588	+0.30(+0.96%)
Nov 01, 2006	31.78	32.06	30.87	30.88	1,193,355	-0.98(-3.07%)
Oct 31, 2006	31.77	31.99	31.34	31.86	1,736,816	+0.32(+1.02%)
Oct 30, 2006	31.74	31.78	31.32	31.53	1,114,123	-0.20(-0.62%)
Oct 27, 2006	31.53	31.80	31.39	31.73	1,327,642	+0.00(+0.00%)
Oct 26, 2006	31.52	31.78	31.14	31.73	1,778,246	+0.25(+0.80%)
Oct 25, 2006	31.49	31.59	31.04	31.48	1,288,775	+0.04(+0.14%)
Oct 24, 2006	31.20	31.49	30.89	31.43	3,634,084	+0.29(+0.92%)
Oct 23, 2006	30.21	31.20	30.18	31.15	2,418,623	+0.73(+2.39%)
Oct 20, 2006	30.42	30.56	30.09	30.42	1,006,032	-0.05(-0.18%)
Oct 19, 2006	29.87	30.54	29.41	30.48	1,763,710	+0.51(+1.71%)
Oct 18, 2006	30.49	30.50	29.95	29.96	1,400,760	-0.34(-1.12%)
Oct 17, 2006	30.37	30.51	30.17	30.30	1,208,306	-0.36(-1.17%)
Oct 16, 2006	31.21	31.22	30.56	30.66	2,149,115	-0.65(-2.09%)
Oct 13, 2006	30.51	31.40	30.45	31.32	2,475,756	+0.65(+2.11%)
Oct 12, 2006	29.96	30.84	29.95	30.67	1,848,662	+0.92(+3.11%)
Oct 11, 2006	29.52	30.34	29.47	29.75	1,787,529	+0.10(+0.33%)
Oct 10, 2006	30.17	30.17	29.24	29.65	1,758,985	-0.42(-1.40%)
Oct 09, 2006	30.04	30.48	29.87	30.07	1,238,665	+0.12(+0.39%)
Oct 06, 2006	29.72	30.13	29.48	29.95	1,624,098	+0.22(+0.72%)
Oct 05, 2006	28.70	29.81	28.70	29.74	2,033,480	+0.92(+3.21%)
Oct 04, 2006	28.71	29.11	28.46	28.82	2,121,786	+0.05(+0.19%)
Oct 03, 2006	28.62	28.91	28.61	28.76	2,259,643	-0.02(-0.06%)
Oct 02, 2006	29.49	29.66	28.76	28.78	1,407,669	-0.58(-1.99%)
Sep 29, 2006	29.25	29.59	29.09	29.36	1,448,183	+0.26(+0.89%)
Sep 28, 2006	29.11	29.16	28.52	29.10	1,252,730	+0.13(+0.46%)
Sep 27, 2006	28.85	29.17	28.74	28.97	1,186,447	+0.16(+0.56%)
Sep 26, 2006	28.51	29.15	28.26	28.81	1,792,929	+0.30(+1.04%)
Sep 25, 2006	28.57	28.70	28.16	28.51	2,025,231	+0.13(+0.47%)
Sep 22, 2006	28.40	28.55	28.13	28.38	795,358	+0.03(+0.09%)
Sep 21, 2006	28.54	28.62	28.07	28.35	1,663,580	-0.20(-0.69%)
Sep 20, 2006	28.65	28.69	28.23	28.55	2,023,144	+0.04(+0.13%)
Sep 19, 2006	29.15	29.23	28.38	28.51	1,751,722	-0.52(-1.79%)
Sep 18, 2006	28.90	29.16	28.59	29.03	2,330,077	+0.02(+0.06%)
Sep 15, 2006	29.39	29.39	27.49	29.01	6,966,774	-0.34(-1.16%)
Sep 14, 2006	30.78	30.97	28.77	29.35	5,429,580	-1.52(-4.94%)
Sep 13, 2006	30.49	31.02	30.49	30.88	2,714,638	+0.19(+0.61%)
Sep 12, 2006	30.08	30.92	29.83	30.69	5,747,989	+0.54(+1.78%)
Sep 11, 2006	29.70	30.27	29.51	30.15	1,621,856	+0.07(+0.24%)
Sep 08, 2006	29.97	30.13	29.60	30.08	1,262,623	+0.19(+0.63%)
Sep 07, 2006	29.44	29.97	29.32	29.89	1,943,683	+0.39(+1.34%)
Sep 06, 2006	29.60	29.71	29.24	29.50	1,664,308	-0.14(-0.48%)
Sep 05, 2006	29.09	29.65	28.88	29.64	2,227,587	+0.67(+2.32%)

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.