Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.24	32.24	31.55	31.93	11,315,431	-0.91(-2.76%)
Nov 29, 2006	32.16	33.02	32.16	32.83	5,538,648	+0.72(+2.25%)
Nov 28, 2006	32.11	32.48	31.84	32.11	5,824,225	-0.16(-0.48%)
Nov 27, 2006	32.36	32.75	32.23	32.27	6,939,508	-0.30(-0.92%)
Nov 24, 2006	32.40	32.75	32.39	32.57	2,917,639	-0.34(-1.03%)
Nov 22, 2006	32.51	33.08	32.41	32.90	3,967,824	+0.59(+1.81%)
Nov 21, 2006	31.88	32.76	31.13	32.32	8,754,762	+1.39(+4.49%)
Nov 20, 2006	31.32	31.74	30.81	30.93	4,829,159	-0.38(-1.23%)
Nov 17, 2006	31.20	31.42	30.90	31.32	4,188,301	+0.10(+0.33%)
Nov 16, 2006	31.43	31.44	30.82	31.21	2,995,328	-0.16(-0.50%)
Nov 15, 2006	31.28	31.65	31.24	31.37	3,238,836	+0.23(+0.73%)
Nov 14, 2006	30.78	31.22	30.46	31.14	3,710,037	+0.92(+3.04%)
Nov 13, 2006	30.61	31.65	30.19	30.22	6,068,654	-0.23(-0.75%)
Nov 10, 2006	30.06	30.53	29.86	30.45	3,971,816	+0.79(+2.66%)
Nov 09, 2006	30.54	30.57	29.55	29.66	5,353,638	-0.88(-2.88%)
Nov 08, 2006	30.45	30.81	30.36	30.54	3,349,689	-0.17(-0.55%)
Nov 07, 2006	30.29	31.00	30.14	30.71	2,058,760	+0.30(+0.99%)
Nov 06, 2006	30.08	30.54	29.99	30.41	2,385,331	+0.41(+1.37%)
Nov 03, 2006	30.55	30.72	29.78	30.00	2,780,378	-0.46(-1.50%)
Nov 02, 2006	30.16	31.26	29.77	30.46	5,832,669	+0.30(+0.99%)
Nov 01, 2006	30.87	30.96	30.12	30.16	4,001,141	-0.68(-2.22%)
Oct 31, 2006	31.56	31.77	30.75	30.84	2,891,845	-0.65(-2.07%)
Oct 30, 2006	30.50	31.64	30.22	31.49	3,466,376	+0.99(+3.25%)
Oct 27, 2006	31.24	31.39	30.46	30.50	4,125,198	-1.00(-3.18%)
Oct 26, 2006	31.27	31.52	30.98	31.50	3,173,276	+0.50(+1.60%)
Oct 25, 2006	31.91	32.25	30.91	31.01	3,372,259	-0.82(-2.58%)
Oct 24, 2006	31.45	31.97	31.36	31.83	3,555,887	+0.38(+1.20%)
Oct 23, 2006	30.72	31.56	30.57	31.45	2,994,714	+0.71(+2.31%)
Oct 20, 2006	31.02	31.08	30.42	30.74	2,991,183	-0.07(-0.23%)
Oct 19, 2006	31.03	31.37	30.64	30.81	2,033,580	-0.21(-0.69%)
Oct 18, 2006	30.87	31.17	30.74	31.03	2,910,730	+0.44(+1.43%)
Oct 17, 2006	30.85	30.85	30.05	30.59	2,864,977	-0.26(-0.84%)
Oct 16, 2006	30.50	31.02	30.36	30.85	2,410,818	+0.20(+0.64%)
Oct 13, 2006	30.68	30.88	30.51	30.66	2,155,949	-0.15(-0.49%)
Oct 12, 2006	29.79	30.84	29.78	30.81	4,123,356	+1.05(+3.52%)
Oct 11, 2006	29.54	30.06	29.34	29.76	2,758,576	-0.03(-0.11%)
Oct 10, 2006	29.67	29.96	29.43	29.79	2,290,446	+0.12(+0.42%)
Oct 09, 2006	28.94	29.80	28.85	29.67	2,217,823	+0.56(+1.92%)
Oct 06, 2006	29.60	29.60	29.02	29.11	2,842,100	-0.49(-1.65%)
Oct 05, 2006	29.43	29.80	28.73	29.60	4,498,290	+0.16(+0.55%)
Oct 04, 2006	28.66	29.45	28.45	29.43	4,533,296	+0.76(+2.63%)
Oct 03, 2006	28.00	28.70	27.77	28.68	3,619,758	+0.79(+2.83%)
Oct 02, 2006	27.49	28.36	27.43	27.89	3,487,871	+0.34(+1.23%)
Sep 29, 2006	28.51	28.59	27.39	27.55	4,435,187	-0.94(-3.31%)
Sep 28, 2006	28.30	28.61	28.01	28.50	2,959,555	+0.11(+0.39%)
Sep 27, 2006	28.14	28.52	27.83	28.38	3,830,870	+0.25(+0.88%)
Sep 26, 2006	27.97	28.35	27.76	28.14	4,386,669	-0.29(-1.03%)
Sep 25, 2006	27.79	28.50	27.69	28.43	3,793,100	+0.70(+2.51%)
Sep 22, 2006	27.56	28.07	27.37	27.73	4,399,874	+0.02(+0.07%)
Sep 21, 2006	28.27	28.42	27.60	27.71	4,450,080	-0.61(-2.16%)
Sep 20, 2006	28.15	28.65	27.73	28.33	6,607,257	+0.70(+2.52%)
Sep 19, 2006	27.29	27.86	27.16	27.63	3,642,328	+0.34(+1.24%)
Sep 18, 2006	27.40	27.80	26.94	27.29	3,785,423	+0.20(+0.72%)
Sep 15, 2006	27.67	27.68	26.97	27.09	6,316,000	-0.28(-1.02%)
Sep 14, 2006	27.32	27.58	27.13	27.37	4,304,528	-0.26(-0.94%)
Sep 13, 2006	26.48	27.81	26.40	27.64	10,146,870	+1.01(+3.79%)
Sep 12, 2006	25.93	26.83	25.90	26.63	5,231,884	+0.74(+2.84%)
Sep 11, 2006	25.73	26.05	25.51	25.89	3,485,722	+0.16(+0.61%)
Sep 08, 2006	25.08	25.79	24.88	25.73	4,770,202	+0.68(+2.70%)
Sep 07, 2006	24.59	25.46	24.55	25.06	4,238,507	+0.37(+1.50%)
Sep 06, 2006	24.26	24.80	24.20	24.68	2,966,157	+0.16(+0.66%)
Sep 05, 2006	24.80	25.00	24.39	24.52	3,904,874	-0.19(-0.76%)

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.