Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.30	28.34	27.84	28.05	1,903,013	-0.11(-0.39%)
Nov 29, 2006	28.00	28.29	27.98	28.16	2,115,412	+0.18(+0.64%)
Nov 28, 2006	27.80	28.27	27.76	27.98	1,492,282	-0.01(-0.04%)
Nov 27, 2006	27.72	28.00	27.55	27.99	3,168,382	+0.29(+1.05%)
Nov 24, 2006	27.38	27.74	27.29	27.70	1,514,126	+0.45(+1.65%)
Nov 22, 2006	27.30	27.41	27.15	27.25	2,762,546	-0.11(-0.40%)
Nov 21, 2006	27.31	27.40	27.17	27.36	3,052,576	+0.05(+0.18%)
Nov 20, 2006	27.17	27.45	27.09	27.31	2,613,864	+0.06(+0.22%)
Nov 17, 2006	27.45	27.47	27.10	27.25	1,130,445	-0.10(-0.37%)
Nov 16, 2006	27.10	27.54	27.10	27.35	1,977,074	+0.34(+1.26%)
Nov 15, 2006	27.00	27.30	26.94	27.01	3,025,732	+0.02(+0.07%)
Nov 14, 2006	27.25	27.38	26.79	26.99	2,330,187	-0.24(-0.88%)
Nov 13, 2006	27.46	27.63	27.05	27.23	1,773,381	-0.23(-0.84%)
Nov 10, 2006	27.70	27.70	27.40	27.46	1,791,505	-0.19(-0.69%)
Nov 09, 2006	27.90	27.92	27.53	27.65	2,329,608	-0.25(-0.90%)
Nov 08, 2006	27.89	27.92	27.70	27.90	2,121,659	+0.03(+0.11%)
Nov 07, 2006	27.92	27.94	27.80	27.87	3,318,865	+0.08(+0.29%)
Nov 06, 2006	27.80	27.88	27.65	27.79	2,367,136	+0.16(+0.58%)
Nov 03, 2006	27.74	27.83	27.54	27.63	3,414,719	+0.00(+0.00%)
Nov 02, 2006	28.10	28.24	27.38	27.63	6,171,771	-0.47(-1.67%)
Nov 01, 2006	27.75	28.50	27.40	28.10	13,319,189	-3.60(-11.36%)
Oct 31, 2006	31.60	31.83	31.26	31.70	3,938,024	+0.03(+0.09%)
Oct 30, 2006	31.28	31.69	31.02	31.67	1,824,645	+0.45(+1.44%)
Oct 27, 2006	31.75	31.95	31.12	31.22	2,435,622	-0.56(-1.76%)
Oct 26, 2006	31.70	32.25	31.61	31.78	3,002,659	+0.18(+0.57%)
Oct 25, 2006	31.75	31.82	31.36	31.60	2,457,525	-0.10(-0.32%)
Oct 24, 2006	31.29	31.75	31.15	31.70	2,569,576	+0.40(+1.28%)
Oct 23, 2006	31.17	31.57	30.78	31.30	2,769,915	+0.19(+0.61%)
Oct 20, 2006	31.15	31.45	31.06	31.11	2,229,275	+0.06(+0.19%)
Oct 19, 2006	31.55	31.92	31.00	31.05	3,111,996	-0.45(-1.43%)
Oct 18, 2006	32.00	32.23	30.83	31.50	5,230,095	-0.56(-1.75%)
Oct 17, 2006	32.30	32.75	31.91	32.06	2,602,386	-0.39(-1.20%)
Oct 16, 2006	32.55	32.72	32.22	32.45	2,637,767	-0.30(-0.92%)
Oct 13, 2006	31.82	32.75	31.78	32.75	7,256,149	+0.94(+2.96%)
Oct 12, 2006	32.90	32.90	31.75	31.81	8,349,459	-1.11(-3.37%)
Oct 11, 2006	34.15	34.25	32.27	32.92	35,700,784	+1.37(+4.34%)
Oct 10, 2006	31.40	31.75	31.20	31.55	2,554,256	+0.19(+0.61%)
Oct 09, 2006	31.48	31.53	31.05	31.36	2,696,638	+0.00(+0.00%)
Oct 06, 2006	31.48	31.53	31.05	31.36	2,696,638	-0.20(-0.63%)
Oct 05, 2006	31.66	31.82	31.41	31.56	2,669,834	-0.10(-0.32%)
Oct 04, 2006	31.31	31.88	31.31	31.66	3,251,081	+0.26(+0.83%)
Oct 03, 2006	30.85	31.49	30.67	31.40	4,160,092	+0.47(+1.52%)
Oct 02, 2006	30.20	30.93	30.10	30.93	2,017,972	+0.61(+2.01%)
Sep 29, 2006	30.15	30.41	29.95	30.32	1,764,746	+0.10(+0.33%)
Sep 28, 2006	30.36	30.60	30.10	30.22	1,184,062	-0.26(-0.85%)
Sep 27, 2006	30.20	30.65	30.20	30.48	1,228,328	+0.19(+0.63%)
Sep 26, 2006	30.62	30.70	30.29	30.29	5,518,966	-0.44(-1.43%)
Sep 25, 2006	30.55	31.10	30.55	30.73	8,377,400	+0.04(+0.13%)
Sep 22, 2006	30.61	30.72	30.38	30.69	2,899,778	+0.04(+0.13%)
Sep 21, 2006	30.15	30.71	30.15	30.65	3,100,249	+0.35(+1.16%)
Sep 20, 2006	29.65	30.31	29.65	30.30	2,382,219	+0.53(+1.78%)
Sep 19, 2006	29.50	29.95	29.01	29.77	2,164,989	+0.29(+0.98%)
Sep 18, 2006	29.35	29.79	29.32	29.48	1,810,825	+0.06(+0.20%)
Sep 15, 2006	29.60	29.85	29.35	29.42	5,865,358	-0.18(-0.61%)
Sep 14, 2006	29.61	29.90	29.56	29.60	1,952,852	-0.31(-1.04%)
Sep 13, 2006	30.00	30.42	29.47	29.91	7,004,552	-0.82(-2.67%)
Sep 12, 2006	29.50	30.90	29.45	30.73	11,373,102	+1.05(+3.54%)
Sep 11, 2006	28.59	30.20	28.50	29.68	23,321,164	+2.33(+8.52%)
Sep 08, 2006	27.22	27.46	27.20	27.35	927,968	+0.07(+0.26%)
Sep 07, 2006	27.13	27.38	27.01	27.28	1,477,992	+0.15(+0.55%)
Sep 06, 2006	27.37	27.48	27.04	27.13	1,876,350	-0.30(-1.09%)
Sep 05, 2006	27.35	27.65	27.20	27.43	1,199,798	+0.13(+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.