Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.01	30.04	29.84	29.93	1,471,346	+0.05(+0.17%)
Nov 29, 2006	29.74	29.93	29.72	29.88	4,279,765	+0.38(+1.30%)
Nov 28, 2006	29.74	29.74	29.41	29.49	5,208,553	-0.63(-2.09%)
Nov 27, 2006	30.18	30.23	29.96	30.12	4,597,493	+0.03(+0.09%)
Nov 24, 2006	30.11	30.21	30.06	30.10	968,992	+0.05(+0.15%)
Nov 22, 2006	30.05	30.13	29.99	30.05	1,868,311	+0.18(+0.60%)
Nov 21, 2006	29.81	29.89	29.74	29.87	2,307,236	+0.07(+0.24%)
Nov 20, 2006	29.78	29.97	29.72	29.80	1,491,448	-0.07(-0.22%)
Nov 17, 2006	29.63	29.93	29.62	29.87	2,738,940	+0.04(+0.12%)
Nov 16, 2006	29.81	29.87	29.68	29.83	3,653,872	-0.02(-0.07%)
Nov 15, 2006	29.63	29.99	29.63	29.85	3,946,619	+0.24(+0.80%)
Nov 14, 2006	29.74	29.77	29.40	29.62	9,287,689	-0.26(-0.86%)
Nov 13, 2006	29.82	30.13	29.76	29.87	5,856,500	-0.54(-1.79%)
Nov 10, 2006	30.44	30.55	30.13	30.42	3,489,348	+0.05(+0.17%)
Nov 09, 2006	30.80	30.87	30.23	30.36	3,476,467	-0.60(-1.94%)
Nov 08, 2006	31.10	31.13	30.89	30.96	3,985,652	-0.41(-1.32%)
Nov 07, 2006	31.37	31.56	31.35	31.38	1,832,791	+0.01(+0.02%)
Nov 06, 2006	31.30	31.41	31.23	31.37	1,279,694	+0.21(+0.67%)
Nov 03, 2006	31.20	31.29	31.15	31.16	1,914,955	-0.05(-0.16%)
Nov 02, 2006	31.05	31.27	31.04	31.21	1,918,663	+0.18(+0.58%)
Nov 01, 2006	31.21	31.25	31.01	31.04	1,838,060	-0.08(-0.26%)
Oct 31, 2006	31.16	31.27	31.06	31.12	2,430,190	+0.17(+0.55%)
Oct 30, 2006	30.93	31.09	30.93	30.95	1,992,435	-0.11(-0.35%)
Oct 27, 2006	30.90	31.25	30.84	31.06	3,853,525	-0.09(-0.28%)
Oct 26, 2006	31.19	31.20	30.95	31.14	2,654,824	+0.02(+0.07%)
Oct 25, 2006	31.07	31.20	31.00	31.12	3,056,473	+0.22(+0.70%)
Oct 24, 2006	30.86	30.95	30.80	30.91	2,238,343	-0.09(-0.30%)
Oct 23, 2006	30.87	31.09	30.80	31.00	2,557,632	-0.06(-0.20%)
Oct 20, 2006	30.93	31.09	30.90	31.06	3,796,537	+0.27(+0.88%)
Oct 19, 2006	30.27	30.82	30.26	30.79	6,397,496	+1.14(+3.84%)
Oct 18, 2006	29.64	29.81	29.51	29.65	1,983,848	+0.21(+0.70%)
Oct 17, 2006	29.44	29.58	29.41	29.45	1,712,764	-0.04(-0.12%)
Oct 16, 2006	29.46	29.61	29.43	29.48	1,219,388	+0.23(+0.79%)
Oct 13, 2006	29.34	29.36	29.19	29.25	1,870,653	-0.33(-1.13%)
Oct 12, 2006	29.39	29.60	29.39	29.59	2,078,503	-0.02(-0.07%)
Oct 11, 2006	29.56	29.74	29.52	29.61	1,064,623	+0.02(+0.07%)
Oct 10, 2006	29.68	29.70	29.51	29.59	918,054	-0.14(-0.47%)
Oct 09, 2006	29.64	29.79	29.61	29.72	921,177	+0.06(+0.21%)
Oct 06, 2006	29.88	29.70	29.47	29.66	1,039,251	-0.21(-0.70%)
Oct 05, 2006	29.76	29.88	29.70	29.87	1,051,742	-0.12(-0.39%)
Oct 04, 2006	29.76	30.00	29.73	29.99	1,906,758	-0.03(-0.10%)
Oct 03, 2006	29.95	30.14	29.88	30.02	896,781	+0.01(+0.02%)
Oct 02, 2006	30.15	30.30	29.97	30.02	1,684,661	+0.07(+0.24%)
Sep 29, 2006	29.89	30.08	29.79	29.94	1,927,250	-0.25(-0.83%)
Sep 28, 2006	30.12	30.22	30.02	30.20	2,236,196	+0.18(+0.61%)
Sep 27, 2006	29.84	30.05	29.77	30.01	1,888,413	+0.08(+0.27%)
Sep 26, 2006	29.81	29.96	29.71	29.93	1,910,466	+0.16(+0.53%)
Sep 25, 2006	29.81	29.87	29.64	29.77	2,114,023	-0.15(-0.50%)
Sep 22, 2006	29.85	29.97	29.73	29.92	2,172,377	+0.19(+0.66%)
Sep 21, 2006	29.72	29.81	29.59	29.72	2,270,350	+0.00(+0.00%)
Sep 20, 2006	29.51	29.87	29.51	29.72	2,910,099	+0.44(+1.50%)
Sep 19, 2006	29.21	29.29	29.15	29.28	1,464,710	-0.11(-0.37%)
Sep 18, 2006	29.15	29.45	29.09	29.39	1,762,336	+0.15(+0.53%)
Sep 15, 2006	29.19	29.30	29.09	29.24	2,453,414	-0.03(-0.09%)
Sep 14, 2006	29.30	29.39	29.26	29.26	1,171,378	-0.01(-0.03%)
Sep 13, 2006	29.28	29.34	29.19	29.27	2,281,474	+0.04(+0.12%)
Sep 12, 2006	29.20	29.33	29.17	29.24	1,546,094	+0.17(+0.60%)
Sep 11, 2006	28.92	29.12	28.84	29.06	3,168,302	+0.29(+1.00%)
Sep 08, 2006	28.66	28.83	28.63	28.78	2,582,028	+0.17(+0.61%)
Sep 07, 2006	28.67	28.76	28.57	28.60	1,958,477	-0.27(-0.92%)
Sep 06, 2006	28.80	28.93	28.69	28.87	1,767,215	-0.36(-1.24%)
Sep 05, 2006	29.10	29.26	29.02	29.23	1,923,932	-0.15(-0.51%)

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.