Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.04	28.59	27.77	28.47	7,684,492	+0.34(+1.21%)
Nov 29, 2006	28.28	28.52	27.74	28.13	5,352,529	-0.03(-0.10%)
Nov 28, 2006	27.58	28.24	27.50	28.16	6,981,947	+0.52(+1.87%)
Nov 27, 2006	28.24	28.58	27.56	27.64	6,039,669	-0.86(-3.02%)
Nov 24, 2006	28.60	28.79	28.47	28.50	1,734,789	-0.39(-1.35%)
Nov 22, 2006	28.68	29.08	28.48	28.89	5,198,511	+0.29(+1.00%)
Nov 21, 2006	28.66	28.98	28.32	28.60	5,898,563	-0.15(-0.54%)
Nov 20, 2006	28.62	28.79	28.00	28.76	6,750,641	+0.28(+0.97%)
Nov 17, 2006	28.11	28.70	27.95	28.48	10,004,896	+0.35(+1.25%)
Nov 16, 2006	27.66	28.32	27.36	28.13	8,492,566	+0.34(+1.23%)
Nov 15, 2006	28.03	28.22	27.57	27.79	7,713,100	-0.21(-0.75%)
Nov 14, 2006	27.21	28.08	26.74	28.00	9,301,107	+0.79(+2.92%)
Nov 13, 2006	26.82	27.29	26.61	27.20	5,213,481	+0.45(+1.69%)
Nov 10, 2006	26.50	26.81	26.21	26.75	4,241,989	+0.39(+1.46%)
Nov 09, 2006	27.35	27.45	26.32	26.37	6,852,843	-0.89(-3.27%)
Nov 08, 2006	27.08	27.42	26.81	27.26	5,770,438	+0.06(+0.22%)
Nov 07, 2006	26.84	27.69	26.80	27.20	8,163,143	+0.41(+1.52%)
Nov 06, 2006	26.38	26.92	26.09	26.79	4,974,348	+0.52(+1.99%)
Nov 03, 2006	26.18	26.41	25.78	26.27	4,872,444	+0.15(+0.57%)
Nov 02, 2006	26.27	26.55	26.00	26.12	6,028,221	-0.35(-1.33%)
Nov 01, 2006	27.19	27.19	26.30	26.47	5,552,098	-0.62(-2.30%)
Oct 31, 2006	27.31	27.46	26.80	27.09	5,417,558	-0.12(-0.43%)
Oct 30, 2006	26.85	27.55	26.73	27.21	7,371,692	+0.66(+2.47%)
Oct 27, 2006	27.22	27.33	26.28	26.55	6,725,413	-0.82(-2.98%)
Oct 26, 2006	27.25	27.42	26.83	27.37	6,694,461	+0.04(+0.16%)
Oct 25, 2006	26.38	27.81	26.21	27.33	18,181,674	+2.11(+8.37%)
Oct 24, 2006	25.77	25.95	25.22	25.22	7,598,675	-0.51(-1.99%)
Oct 23, 2006	25.26	26.16	25.20	25.73	7,570,802	+0.33(+1.30%)
Oct 20, 2006	25.61	25.64	25.14	25.40	4,870,488	-0.20(-0.80%)
Oct 19, 2006	25.57	25.92	25.23	25.60	7,445,568	+0.03(+0.13%)
Oct 18, 2006	26.39	26.46	25.43	25.57	12,739,141	-1.06(-3.97%)
Oct 17, 2006	27.00	27.06	26.45	26.63	8,424,078	-0.67(-2.46%)
Oct 16, 2006	27.22	27.37	26.87	27.30	5,636,603	+0.40(+1.50%)
Oct 13, 2006	26.80	27.04	26.61	26.90	7,718,512	-0.01(-0.04%)
Oct 12, 2006	26.81	26.92	26.08	26.91	7,746,892	+0.28(+1.03%)
Oct 11, 2006	26.31	26.98	26.23	26.63	9,015,790	+0.33(+1.24%)
Oct 10, 2006	26.39	26.84	25.68	26.31	8,937,587	-0.08(-0.29%)
Oct 09, 2006	25.54	26.74	25.50	26.38	9,176,176	+0.77(+2.99%)
Oct 06, 2006	24.97	25.84	24.84	25.62	10,473,765	+0.79(+3.20%)
Oct 05, 2006	24.75	24.87	24.48	24.82	4,960,060	-0.04(-0.18%)
Oct 04, 2006	24.10	24.94	23.90	24.87	6,417,204	+0.71(+2.92%)
Oct 03, 2006	24.12	24.46	23.90	24.16	4,660,829	-0.11(-0.45%)
Oct 02, 2006	24.58	24.87	24.26	24.27	4,449,766	-0.23(-0.94%)
Sep 29, 2006	24.61	24.72	24.23	24.50	5,071,093	-0.15(-0.60%)
Sep 28, 2006	24.40	24.66	24.17	24.65	5,413,050	+0.13(+0.52%)
Sep 27, 2006	24.96	25.21	24.41	24.53	5,647,801	-0.47(-1.90%)
Sep 26, 2006	24.91	25.12	24.58	25.00	6,351,433	+0.18(+0.73%)
Sep 25, 2006	24.27	24.97	23.81	24.82	7,359,504	+0.77(+3.18%)
Sep 22, 2006	24.05	24.36	23.87	24.05	5,458,033	+0.06(+0.23%)
Sep 21, 2006	24.62	24.65	23.84	24.00	7,209,318	-0.48(-1.98%)
Sep 20, 2006	24.60	24.63	24.20	24.48	6,440,983	+0.08(+0.34%)
Sep 19, 2006	24.82	24.84	23.98	24.40	7,899,186	-0.47(-1.88%)
Sep 18, 2006	24.98	25.20	24.67	24.87	7,065,503	-0.17(-0.68%)
Sep 15, 2006	25.56	25.83	24.96	25.04	10,061,488	-0.29(-1.13%)
Sep 14, 2006	25.18	25.45	25.00	25.33	5,408,368	-0.08(-0.33%)
Sep 13, 2006	25.49	25.80	25.11	25.41	9,697,995	-0.10(-0.39%)
Sep 12, 2006	24.68	25.70	24.44	25.51	12,230,664	+0.99(+4.05%)
Sep 11, 2006	24.30	24.90	24.06	24.52	5,730,977	+0.15(+0.61%)
Sep 08, 2006	24.17	24.44	23.92	24.37	6,120,855	+0.23(+0.94%)
Sep 07, 2006	23.41	24.39	23.39	24.14	10,134,079	+0.62(+2.62%)
Sep 06, 2006	23.96	24.09	23.49	23.52	5,655,023	-0.69(-2.87%)
Sep 05, 2006	23.84	24.30	23.57	24.22	5,052,379	+0.35(+1.48%)

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.