Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.74	28.74	28.44	28.56	1,948,785	+0.15(+0.55%)
Nov 29, 2006	28.40	28.59	28.33	28.40	2,001,078	-0.17(-0.60%)
Nov 28, 2006	28.58	28.78	28.54	28.58	2,712,959	+0.00(+0.00%)
Nov 27, 2006	28.74	29.03	28.52	28.58	2,777,105	-0.17(-0.58%)
Nov 24, 2006	28.82	28.97	28.70	28.74	888,457	-0.11(-0.40%)
Nov 22, 2006	28.66	28.99	28.63	28.86	1,679,476	+0.17(+0.60%)
Nov 21, 2006	28.63	28.75	28.45	28.68	2,252,956	+0.02(+0.06%)
Nov 20, 2006	28.71	28.80	28.63	28.67	1,142,253	-0.10(-0.36%)
Nov 17, 2006	28.61	28.83	28.53	28.77	1,908,170	+0.08(+0.28%)
Nov 16, 2006	28.63	28.69	28.59	28.69	1,347,415	+0.13(+0.46%)
Nov 15, 2006	28.55	28.62	28.35	28.56	2,824,866	+0.01(+0.04%)
Nov 14, 2006	28.36	28.62	28.29	28.55	1,615,155	+0.19(+0.67%)
Nov 13, 2006	28.19	28.44	28.19	28.36	1,337,654	+0.04(+0.14%)
Nov 10, 2006	28.46	28.46	28.19	28.32	1,917,932	-0.06(-0.22%)
Nov 09, 2006	28.52	28.54	28.25	28.38	1,936,583	-0.07(-0.26%)
Nov 08, 2006	28.56	28.60	28.19	28.46	2,936,599	-0.10(-0.34%)
Nov 07, 2006	28.54	28.64	28.43	28.55	2,354,578	+0.10(+0.36%)
Nov 06, 2006	28.32	28.56	28.32	28.45	3,548,078	+0.13(+0.45%)
Nov 03, 2006	28.45	28.46	28.24	28.32	1,684,705	-0.13(-0.44%)
Nov 02, 2006	28.56	28.65	28.34	28.45	3,050,075	-0.11(-0.38%)
Nov 01, 2006	28.82	28.93	28.56	28.56	2,806,215	-0.30(-1.05%)
Oct 31, 2006	28.75	28.97	28.75	28.86	1,962,206	+0.12(+0.42%)
Oct 30, 2006	28.68	28.78	28.56	28.74	1,542,468	+0.06(+0.20%)
Oct 27, 2006	28.72	28.97	28.41	28.68	2,362,945	-0.12(-0.42%)
Oct 26, 2006	28.57	29.09	28.47	28.80	4,285,584	+0.33(+1.15%)
Oct 25, 2006	28.53	28.60	28.35	28.48	2,536,906	-0.01(-0.04%)
Oct 24, 2006	28.43	28.56	28.27	28.49	2,760,895	-0.05(-0.18%)
Oct 23, 2006	28.28	28.56	28.20	28.54	1,416,268	+0.21(+0.73%)
Oct 20, 2006	28.40	28.44	28.27	28.33	2,224,369	-0.02(-0.08%)
Oct 19, 2006	28.42	28.43	28.20	28.36	2,177,479	-0.06(-0.22%)
Oct 18, 2006	28.31	28.44	28.14	28.42	2,944,966	+0.20(+0.71%)
Oct 17, 2006	27.75	28.31	27.66	28.22	4,353,739	+0.47(+1.70%)
Oct 16, 2006	27.48	27.77	27.37	27.75	3,540,583	+0.27(+0.98%)
Oct 13, 2006	27.96	28.00	27.47	27.48	2,947,581	-0.63(-2.22%)
Oct 12, 2006	28.12	28.15	27.82	28.11	2,510,586	-0.02(-0.06%)
Oct 11, 2006	28.20	28.24	27.98	28.12	2,110,719	-0.07(-0.26%)
Oct 10, 2006	28.48	28.48	28.10	28.20	1,886,730	-0.21(-0.75%)
Oct 09, 2006	28.44	28.58	28.29	28.41	1,001,061	-0.10(-0.34%)
Oct 06, 2006	28.61	28.61	28.41	28.51	1,196,114	-0.12(-0.42%)
Oct 05, 2006	28.56	28.67	28.38	28.63	1,145,564	+0.15(+0.54%)
Oct 04, 2006	28.24	28.48	28.14	28.47	1,260,958	+0.20(+0.69%)
Oct 03, 2006	28.20	28.48	28.11	28.28	2,153,425	+0.02(+0.08%)
Oct 02, 2006	28.30	28.39	28.02	28.25	1,834,960	-0.15(-0.55%)
Sep 29, 2006	28.65	28.65	28.39	28.41	1,995,325	-0.17(-0.58%)
Sep 28, 2006	28.67	28.67	28.42	28.58	1,481,634	-0.06(-0.20%)
Sep 27, 2006	28.51	28.72	28.26	28.63	2,446,440	-0.18(-0.64%)
Sep 26, 2006	28.72	28.95	28.62	28.82	1,920,895	-0.01(-0.02%)
Sep 25, 2006	28.68	28.90	28.56	28.82	1,909,739	+0.18(+0.64%)
Sep 22, 2006	28.57	28.67	28.41	28.64	1,983,995	+0.10(+0.36%)
Sep 21, 2006	28.65	28.74	28.46	28.54	2,283,983	+0.14(+0.48%)
Sep 20, 2006	28.52	28.60	28.40	28.40	1,445,203	-0.06(-0.22%)
Sep 19, 2006	28.32	28.50	28.23	28.46	2,006,481	+0.07(+0.24%)
Sep 18, 2006	28.43	28.66	28.27	28.39	2,515,118	-0.13(-0.44%)
Sep 15, 2006	28.87	28.87	28.52	28.52	3,714,021	-0.28(-0.98%)
Sep 14, 2006	28.51	28.91	28.51	28.80	2,222,800	+0.32(+1.11%)
Sep 13, 2006	28.95	28.95	28.47	28.48	2,720,280	-0.47(-1.62%)
Sep 12, 2006	28.85	29.03	28.71	28.95	2,569,328	+0.21(+0.72%)
Sep 11, 2006	28.67	28.81	28.57	28.75	1,338,700	+0.09(+0.30%)
Sep 08, 2006	28.54	28.70	28.48	28.66	1,896,317	+0.09(+0.30%)
Sep 07, 2006	28.86	28.97	28.55	28.58	1,275,948	-0.25(-0.86%)
Sep 06, 2006	28.75	28.85	28.44	28.82	1,802,539	-0.02(-0.08%)
Sep 05, 2006	28.88	28.95	28.75	28.85	1,021,456	-0.14(-0.48%)

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.