Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.60	31.77	31.54	31.57	20,700	+0.02(+0.06%)
Nov 29, 2006	31.60	31.65	31.30	31.55	37,200	-0.04(-0.13%)
Nov 28, 2006	31.50	31.66	31.27	31.59	34,600	+0.08(+0.25%)
Nov 27, 2006	31.36	31.74	31.27	31.51	27,800	+0.35(+1.12%)
Nov 24, 2006	30.95	31.36	30.95	31.16	12,700	+0.46(+1.50%)
Nov 22, 2006	31.15	31.22	30.59	30.70	56,200	-0.16(-0.52%)
Nov 21, 2006	31.25	31.30	30.75	30.86	22,400	-0.09(-0.29%)
Nov 20, 2006	31.20	31.30	30.84	30.95	17,600	+0.00(+0.00%)
Nov 17, 2006	31.00	31.23	30.84	30.95	17,100	-0.05(-0.16%)
Nov 16, 2006	31.30	31.60	30.99	31.00	26,200	-0.05(-0.16%)
Nov 15, 2006	31.40	31.40	30.97	31.05	37,300	+0.00(+0.00%)
Nov 14, 2006	31.60	31.60	31.00	31.05	25,600	-0.05(-0.16%)
Nov 13, 2006	31.40	31.45	30.71	31.10	49,400	+0.45(+1.47%)
Nov 10, 2006	30.53	30.68	30.33	30.65	32,700	-0.05(-0.16%)
Nov 09, 2006	30.70	30.80	30.65	30.70	37,300	+0.00(+0.00%)
Nov 08, 2006	30.60	30.82	30.25	30.70	16,400	-0.23(-0.74%)
Nov 07, 2006	30.00	30.93	30.00	30.93	29,200	+0.43(+1.41%)
Nov 06, 2006	30.60	30.75	30.43	30.50	49,800	+0.00(+0.00%)
Nov 03, 2006	30.50	30.81	30.15	30.50	44,800	+0.14(+0.46%)
Nov 02, 2006	30.21	30.75	30.21	30.36	44,500	+0.15(+0.50%)
Nov 01, 2006	30.65	31.24	30.01	30.21	32,700	-0.17(-0.56%)
Oct 31, 2006	30.40	30.52	30.11	30.38	35,800	-0.02(-0.07%)
Oct 30, 2006	30.64	30.72	30.18	30.40	30,100	-0.24(-0.78%)
Oct 27, 2006	30.08	30.75	30.08	30.64	21,500	+0.35(+1.16%)
Oct 26, 2006	30.01	30.38	30.01	30.29	51,800	+0.09(+0.30%)
Oct 25, 2006	30.25	30.30	30.18	30.20	44,400	-0.09(-0.30%)
Oct 24, 2006	30.30	30.47	30.22	30.29	39,700	-0.16(-0.53%)
Oct 23, 2006	30.15	30.50	30.15	30.45	37,400	+0.26(+0.86%)
Oct 20, 2006	30.20	30.39	30.18	30.19	16,700	-0.13(-0.43%)
Oct 19, 2006	30.49	30.49	30.22	30.32	11,900	-0.06(-0.20%)
Oct 18, 2006	30.40	30.50	30.27	30.38	20,500	+0.12(+0.40%)
Oct 17, 2006	30.10	30.51	30.10	30.26	23,200	-0.08(-0.26%)
Oct 16, 2006	30.35	30.36	30.20	30.34	15,600	-0.02(-0.07%)
Oct 13, 2006	30.38	30.46	30.18	30.36	18,400	+0.06(+0.20%)
Oct 12, 2006	30.06	30.34	30.00	30.30	10,200	+0.19(+0.63%)
Oct 11, 2006	30.14	30.45	30.10	30.11	22,100	-0.03(-0.10%)
Oct 10, 2006	30.11	30.49	29.97	30.14	20,200	-0.03(-0.10%)
Oct 09, 2006	30.01	30.47	29.92	30.17	17,800	+0.01(+0.03%)
Oct 06, 2006	30.25	30.48	30.06	30.16	15,400	-0.19(-0.63%)
Oct 05, 2006	30.75	30.89	30.16	30.35	17,900	+0.31(+1.03%)
Oct 04, 2006	30.00	30.46	29.85	30.04	22,300	+0.04(+0.13%)
Oct 03, 2006	30.64	31.55	29.91	30.00	31,800	-0.69(-2.25%)
Oct 02, 2006	30.25	30.99	30.01	30.69	27,000	+0.24(+0.79%)
Sep 29, 2006	29.82	30.45	29.70	30.45	50,600	+0.50(+1.67%)
Sep 28, 2006	29.98	29.98	29.86	29.95	30,400	-0.03(-0.10%)
Sep 27, 2006	29.99	30.05	29.52	29.98	25,900	-0.01(-0.03%)
Sep 26, 2006	29.85	30.55	29.62	29.99	32,500	+0.14(+0.47%)
Sep 25, 2006	29.80	30.00	29.38	29.85	37,400	+0.04(+0.13%)
Sep 22, 2006	29.35	29.91	29.35	29.81	19,100	+0.30(+1.02%)
Sep 21, 2006	29.50	29.79	29.17	29.51	45,900	+0.16(+0.55%)
Sep 20, 2006	29.67	29.90	29.04	29.35	40,700	-0.09(-0.31%)
Sep 19, 2006	29.40	29.53	29.35	29.44	32,900	+0.05(+0.17%)
Sep 18, 2006	29.40	29.87	29.13	29.39	37,200	+0.02(+0.07%)
Sep 15, 2006	29.60	29.60	29.15	29.37	49,000	-0.08(-0.27%)
Sep 14, 2006	29.44	29.90	29.41	29.45	77,400	-0.12(-0.41%)
Sep 13, 2006	29.35	29.84	29.35	29.57	40,400	+0.11(+0.37%)
Sep 12, 2006	29.65	29.82	29.34	29.46	56,100	-0.13(-0.44%)
Sep 11, 2006	29.50	29.80	29.38	29.59	45,000	+0.12(+0.41%)
Sep 08, 2006	29.60	29.69	29.29	29.47	49,500	-0.13(-0.44%)
Sep 07, 2006	30.00	30.14	29.56	29.60	58,300	-0.40(-1.33%)
Sep 06, 2006	30.20	30.49	30.00	30.00	41,100	-0.21(-0.70%)
Sep 05, 2006	30.50	30.58	30.07	30.21	24,300	-0.19(-0.62%)

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.