Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.20	30.39	29.59	29.84	4,665,734	-0.39(-1.31%)
Nov 29, 2006	30.20	30.32	29.86	30.24	4,106,615	+0.08(+0.28%)
Nov 28, 2006	29.78	30.24	29.51	30.15	5,037,758	+0.20(+0.66%)
Nov 27, 2006	30.86	31.06	29.76	29.96	5,577,966	-1.16(-3.74%)
Nov 24, 2006	30.84	31.41	30.84	31.12	1,241,783	-0.24(-0.78%)
Nov 22, 2006	31.24	31.38	30.79	31.36	3,811,809	+0.22(+0.71%)
Nov 21, 2006	30.43	31.22	30.43	31.14	7,780,857	+0.77(+2.53%)
Nov 20, 2006	29.88	30.65	29.81	30.37	5,547,133	+0.02(+0.05%)
Nov 17, 2006	30.21	30.43	29.93	30.36	5,573,894	+0.00(+0.00%)
Nov 16, 2006	28.84	30.65	28.74	30.36	12,690,925	+1.49(+5.16%)
Nov 15, 2006	29.09	29.25	28.63	28.87	8,357,169	-0.02(-0.08%)
Nov 14, 2006	28.44	29.17	28.42	28.89	6,467,664	+0.39(+1.36%)
Nov 13, 2006	28.16	28.68	28.06	28.50	3,773,337	+0.47(+1.68%)
Nov 10, 2006	27.43	28.09	27.37	28.03	4,585,049	+0.55(+2.02%)
Nov 09, 2006	28.04	28.26	27.38	27.48	5,490,120	-0.34(-1.23%)
Nov 08, 2006	27.89	28.06	27.60	27.82	2,775,589	-0.07(-0.25%)
Nov 07, 2006	27.66	28.31	27.50	27.89	3,518,235	+0.21(+0.74%)
Nov 06, 2006	27.52	28.10	27.40	27.68	2,870,578	+0.33(+1.22%)
Nov 03, 2006	27.05	27.43	26.92	27.35	4,269,466	+0.35(+1.29%)
Nov 02, 2006	27.39	27.46	26.93	27.00	3,284,557	-0.36(-1.30%)
Nov 01, 2006	27.80	27.96	27.15	27.36	2,473,811	-0.37(-1.34%)
Oct 31, 2006	28.19	28.20	27.58	27.73	3,580,327	-0.35(-1.24%)
Oct 30, 2006	27.09	28.22	26.98	28.08	4,436,638	+0.90(+3.30%)
Oct 27, 2006	28.44	28.48	27.17	27.18	4,994,549	-1.25(-4.38%)
Oct 26, 2006	27.95	28.72	27.94	28.43	3,403,340	+0.33(+1.16%)
Oct 25, 2006	27.95	28.15	27.71	28.10	2,838,619	+0.22(+0.79%)
Oct 24, 2006	28.46	28.51	27.61	27.88	4,234,131	-0.52(-1.85%)
Oct 23, 2006	28.38	29.10	28.11	28.41	3,865,661	-0.08(-0.27%)
Oct 20, 2006	28.72	28.79	28.39	28.48	4,355,757	-0.14(-0.50%)
Oct 19, 2006	28.53	29.02	28.35	28.63	3,907,448	-0.12(-0.42%)
Oct 18, 2006	28.75	29.01	28.52	28.75	5,142,207	-0.37(-1.28%)
Oct 17, 2006	29.89	29.97	28.78	29.12	5,207,054	-0.99(-3.28%)
Oct 16, 2006	29.65	30.18	29.64	30.11	3,911,026	+0.05(+0.15%)
Oct 13, 2006	29.02	30.08	28.98	30.06	4,657,138	+0.88(+3.02%)
Oct 12, 2006	29.26	29.40	28.64	29.18	5,184,946	-0.05(-0.18%)
Oct 11, 2006	28.85	29.44	28.70	29.23	3,954,601	+0.19(+0.65%)
Oct 10, 2006	28.75	29.20	28.63	29.04	4,079,591	+0.36(+1.24%)
Oct 09, 2006	27.92	28.78	27.83	28.69	4,036,669	+0.67(+2.39%)
Oct 06, 2006	28.25	28.38	27.78	28.02	4,650,499	-0.57(-1.99%)
Oct 05, 2006	28.87	28.99	28.49	28.59	3,432,552	-0.40(-1.39%)
Oct 04, 2006	28.26	29.02	28.22	28.99	3,724,814	+0.58(+2.03%)
Oct 03, 2006	28.00	28.51	27.71	28.41	3,386,109	+0.42(+1.49%)
Oct 02, 2006	27.99	28.75	27.96	28.00	4,926,373	-0.12(-0.43%)
Sep 29, 2006	28.35	28.46	28.06	28.12	3,562,331	-0.35(-1.23%)
Sep 28, 2006	27.97	28.47	27.77	28.47	3,642,992	+0.62(+2.24%)
Sep 27, 2006	28.03	28.49	27.65	27.84	3,516,495	-0.27(-0.97%)
Sep 26, 2006	27.92	28.28	27.69	28.12	4,442,696	+0.09(+0.33%)
Sep 25, 2006	27.43	28.23	27.11	28.03	4,094,221	+0.69(+2.53%)
Sep 22, 2006	27.46	27.59	26.89	27.33	4,424,658	-0.21(-0.77%)
Sep 21, 2006	27.85	28.25	27.41	27.55	6,297,557	-0.28(-1.01%)
Sep 20, 2006	27.49	28.12	27.42	27.83	6,299,375	+0.49(+1.78%)
Sep 19, 2006	26.74	27.79	26.73	27.34	9,021,617	+0.74(+2.77%)
Sep 18, 2006	25.56	26.77	25.48	26.61	6,310,479	+0.95(+3.70%)
Sep 15, 2006	26.19	26.32	25.58	25.66	7,902,487	-0.36(-1.40%)
Sep 14, 2006	25.37	26.23	25.37	26.02	4,920,389	+0.45(+1.75%)
Sep 13, 2006	25.69	26.01	25.40	25.57	5,965,612	-0.21(-0.82%)
Sep 12, 2006	25.47	25.95	25.15	25.78	5,218,235	+0.20(+0.77%)
Sep 11, 2006	25.50	25.75	25.17	25.59	4,506,978	-0.23(-0.88%)
Sep 08, 2006	25.22	26.00	25.06	25.81	3,815,959	+0.53(+2.10%)
Sep 07, 2006	25.55	26.01	25.23	25.28	4,282,955	-0.37(-1.45%)
Sep 06, 2006	25.98	26.06	25.60	25.66	4,778,743	-0.49(-1.86%)
Sep 05, 2006	26.06	26.23	25.81	26.14	4,131,255	+0.02(+0.09%)

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.