Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.82	28.88	28.64	28.83	7,973,906	+0.00(+0.01%)
Nov 29, 2006	28.52	28.92	28.42	28.83	8,775,358	+0.30(+1.07%)
Nov 28, 2006	28.24	28.53	28.23	28.52	6,311,495	+0.39(+1.40%)
Nov 27, 2006	28.21	28.31	28.01	28.13	6,898,770	-0.03(-0.12%)
Nov 24, 2006	27.95	28.21	27.84	28.16	4,340,215	-0.05(-0.17%)
Nov 22, 2006	28.35	28.43	28.07	28.21	5,550,422	-0.17(-0.60%)
Nov 21, 2006	28.23	28.40	28.16	28.38	6,407,131	+0.33(+1.18%)
Nov 20, 2006	27.95	28.27	27.95	28.05	6,378,558	-0.06(-0.23%)
Nov 17, 2006	27.95	28.16	27.93	28.11	11,626,252	-0.10(-0.36%)
Nov 16, 2006	28.82	28.96	28.16	28.21	8,730,728	-0.43(-1.51%)
Nov 15, 2006	28.38	28.69	28.31	28.64	9,242,439	+0.00(+0.02%)
Nov 14, 2006	28.53	28.65	28.30	28.64	8,432,014	+0.21(+0.74%)
Nov 13, 2006	28.42	28.62	28.32	28.43	9,499,357	-0.55(-1.91%)
Nov 10, 2006	29.27	29.27	28.83	28.98	5,337,426	+0.02(+0.06%)
Nov 09, 2006	28.96	29.17	28.86	28.97	7,475,419	-0.16(-0.54%)
Nov 08, 2006	28.63	29.17	28.60	29.12	7,948,167	+0.28(+0.95%)
Nov 07, 2006	29.18	29.21	28.79	28.85	7,041,869	-0.08(-0.28%)
Nov 06, 2006	28.76	28.99	28.67	28.93	5,834,260	+0.41(+1.43%)
Nov 03, 2006	28.35	28.59	28.29	28.52	8,858,479	+0.04(+0.15%)
Nov 02, 2006	28.34	28.59	28.32	28.48	5,964,608	+0.02(+0.07%)
Nov 01, 2006	28.59	28.71	28.34	28.46	9,681,656	+0.04(+0.15%)
Oct 31, 2006	28.20	29.13	28.00	28.42	7,816,402	+0.01(+0.03%)
Oct 30, 2006	28.68	28.70	28.33	28.41	8,090,558	-0.41(-1.44%)
Oct 27, 2006	29.06	29.09	28.75	28.82	5,971,220	-0.17(-0.57%)
Oct 26, 2006	29.41	29.43	28.77	28.99	10,955,384	-0.33(-1.11%)
Oct 25, 2006	28.87	29.39	28.86	29.31	8,171,081	+0.39(+1.35%)
Oct 24, 2006	28.75	29.04	28.72	28.92	8,610,770	+0.19(+0.65%)
Oct 23, 2006	28.20	28.79	28.18	28.74	7,529,258	+0.03(+0.09%)
Oct 20, 2006	28.96	28.96	28.60	28.71	6,072,995	-0.12(-0.41%)
Oct 19, 2006	28.36	28.85	28.36	28.83	8,095,753	+0.65(+2.30%)
Oct 18, 2006	28.59	28.69	28.16	28.18	10,375,193	-0.51(-1.79%)
Oct 17, 2006	28.94	28.94	28.52	28.70	8,185,958	+0.10(+0.34%)
Oct 16, 2006	28.34	28.66	28.31	28.60	8,036,010	+0.66(+2.36%)
Oct 13, 2006	27.93	28.14	27.83	27.94	7,578,139	+0.38(+1.38%)
Oct 12, 2006	27.24	27.56	27.15	27.56	8,310,639	+0.51(+1.89%)
Oct 11, 2006	27.14	27.24	26.91	27.04	7,560,428	-0.28(-1.04%)
Oct 10, 2006	27.03	27.44	26.99	27.33	8,042,622	+0.09(+0.33%)
Oct 09, 2006	27.48	27.51	27.13	27.24	6,696,163	-0.16(-0.57%)
Oct 06, 2006	27.27	27.39	27.06	27.39	6,921,911	-0.06(-0.20%)
Oct 05, 2006	27.46	27.53	27.34	27.45	8,957,421	-0.10(-0.35%)
Oct 04, 2006	27.17	27.55	27.10	27.55	14,351,047	+0.56(+2.09%)
Oct 03, 2006	27.21	27.30	26.90	26.98	9,577,283	-0.70(-2.54%)
Oct 02, 2006	27.87	28.05	27.67	27.69	6,513,393	-0.08(-0.30%)
Sep 29, 2006	27.75	27.85	27.54	27.77	6,212,317	-0.09(-0.33%)
Sep 28, 2006	28.02	28.07	27.81	27.87	7,974,850	-0.17(-0.60%)
Sep 27, 2006	27.78	28.07	27.56	28.03	10,300,337	+0.47(+1.72%)
Sep 26, 2006	27.24	27.65	27.24	27.56	12,026,505	+0.01(+0.03%)
Sep 25, 2006	27.42	27.63	27.02	27.55	12,043,035	-0.06(-0.21%)
Sep 22, 2006	28.15	28.15	27.56	27.61	8,493,410	-0.32(-1.15%)
Sep 21, 2006	27.68	27.99	27.55	27.93	8,791,416	+0.41(+1.48%)
Sep 20, 2006	27.93	28.11	27.49	27.53	13,740,631	-0.08(-0.31%)
Sep 19, 2006	27.90	27.98	27.38	27.61	8,242,631	-0.15(-0.53%)
Sep 18, 2006	27.73	27.84	27.35	27.76	10,927,047	+0.29(+1.06%)
Sep 15, 2006	27.64	27.64	27.29	27.47	9,745,413	-0.42(-1.50%)
Sep 14, 2006	28.30	28.35	27.82	27.89	9,491,329	-0.34(-1.20%)
Sep 13, 2006	27.87	28.29	27.77	28.23	9,228,271	+0.59(+2.13%)
Sep 12, 2006	27.79	27.85	27.40	27.64	11,948,816	+0.16(+0.57%)
Sep 11, 2006	27.66	27.71	27.38	27.48	13,736,853	-0.39(-1.41%)
Sep 08, 2006	28.08	28.14	27.76	27.87	8,528,830	+0.03(+0.09%)
Sep 07, 2006	28.03	28.12	27.79	27.85	9,742,343	-0.50(-1.75%)
Sep 06, 2006	28.59	28.66	28.25	28.34	8,599,908	-0.71(-2.43%)
Sep 05, 2006	28.72	29.05	28.67	29.05	8,466,962	+0.25(+0.88%)

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.