Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	35.68	36.37	35.41	36.27	3,491,800	+0.77(+2.17%)
Nov 29, 2006	34.80	35.51	34.80	35.50	1,779,200	+0.95(+2.75%)
Nov 28, 2006	34.30	35.52	34.24	34.55	1,671,300	-0.10(-0.29%)
Nov 27, 2006	34.86	35.17	34.44	34.65	2,487,900	-0.29(-0.83%)
Nov 24, 2006	34.55	35.00	34.52	34.94	578,500	+0.31(+0.90%)
Nov 22, 2006	34.20	34.63	34.04	34.63	1,961,800	+0.59(+1.73%)
Nov 21, 2006	33.45	34.04	33.25	34.04	1,881,100	+0.44(+1.31%)
Nov 20, 2006	32.80	33.70	32.76	33.60	2,058,500	+0.93(+2.85%)
Nov 17, 2006	32.46	32.67	32.32	32.67	1,659,100	+0.15(+0.46%)
Nov 16, 2006	32.31	32.57	32.31	32.52	1,213,400	+0.22(+0.68%)
Nov 15, 2006	32.30	32.48	32.17	32.30	1,595,300	-0.05(-0.15%)
Nov 14, 2006	32.27	32.35	32.03	32.35	1,272,600	+0.18(+0.56%)
Nov 13, 2006	31.76	32.30	31.76	32.17	1,857,300	+0.17(+0.53%)
Nov 10, 2006	32.00	32.15	31.68	32.00	1,289,300	-0.25(-0.78%)
Nov 09, 2006	31.77	32.38	31.75	32.25	2,063,600	+0.35(+1.10%)
Nov 08, 2006	31.83	32.20	31.56	31.90	2,402,100	+0.00(+0.00%)
Nov 07, 2006	30.30	31.90	30.02	31.90	11,838,700	+1.80(+5.98%)
Nov 06, 2006	30.23	30.62	29.77	30.10	1,947,900	-0.26(-0.86%)
Nov 03, 2006	30.46	30.69	30.20	30.36	1,425,200	-0.23(-0.75%)
Nov 02, 2006	30.54	31.00	30.35	30.59	1,581,800	-0.07(-0.23%)
Nov 01, 2006	30.75	31.08	30.59	30.66	1,010,900	-0.74(-2.36%)
Oct 31, 2006	31.24	31.47	31.12	31.40	924,300	+0.22(+0.71%)
Oct 30, 2006	31.00	31.34	30.81	31.18	938,700	-0.31(-0.98%)
Oct 27, 2006	31.61	31.67	31.27	31.49	750,700	-0.25(-0.79%)
Oct 26, 2006	31.38	31.75	31.37	31.74	724,100	+0.23(+0.73%)
Oct 25, 2006	31.35	31.75	31.35	31.51	617,500	-0.04(-0.13%)
Oct 24, 2006	31.45	31.70	31.44	31.55	887,000	-0.14(-0.44%)
Oct 23, 2006	31.30	31.80	31.27	31.69	1,003,300	+0.14(+0.44%)
Oct 20, 2006	31.30	31.75	31.07	31.55	1,097,700	-0.20(-0.63%)
Oct 19, 2006	30.60	32.08	30.38	31.75	3,485,600	-0.87(-2.67%)
Oct 18, 2006	32.45	32.62	32.32	32.62	354,000	+0.08(+0.25%)
Oct 17, 2006	32.48	32.67	32.34	32.54	376,300	-0.19(-0.58%)
Oct 16, 2006	32.53	32.78	32.40	32.73	397,900	+0.20(+0.61%)
Oct 13, 2006	32.57	32.66	32.40	32.53	454,100	-0.01(-0.03%)
Oct 12, 2006	32.30	32.59	32.25	32.54	343,700	+0.25(+0.77%)
Oct 11, 2006	32.27	32.54	32.00	32.29	564,700	+0.01(+0.03%)
Oct 10, 2006	32.76	32.99	31.88	32.28	823,700	-0.37(-1.13%)
Oct 09, 2006	31.70	32.79	31.46	32.65	2,052,400	+1.01(+3.19%)
Oct 06, 2006	31.88	32.01	31.64	31.64	757,600	-0.28(-0.88%)
Oct 05, 2006	31.31	31.92	31.24	31.92	688,600	+0.51(+1.62%)
Oct 04, 2006	31.02	31.41	30.99	31.41	568,000	+0.37(+1.19%)
Oct 03, 2006	30.95	31.25	30.90	31.04	1,087,500	+0.03(+0.10%)
Oct 02, 2006	31.00	31.20	30.65	31.01	411,800	-0.04(-0.13%)
Sep 29, 2006	30.85	31.24	30.81	31.05	441,300	+0.14(+0.45%)
Sep 28, 2006	30.95	31.05	30.71	30.91	543,300	-0.02(-0.06%)
Sep 27, 2006	30.35	30.93	30.24	30.93	580,100	+0.43(+1.41%)
Sep 26, 2006	30.34	30.58	30.21	30.50	600,700	+0.15(+0.49%)
Sep 25, 2006	30.22	30.35	30.03	30.35	424,900	+0.06(+0.20%)
Sep 22, 2006	29.91	30.29	29.75	30.29	393,900	+0.39(+1.30%)
Sep 21, 2006	30.19	30.35	29.78	29.90	643,700	-0.38(-1.25%)
Sep 20, 2006	30.62	30.86	30.11	30.28	491,800	-0.39(-1.27%)
Sep 19, 2006	30.29	30.68	30.18	30.67	318,900	+0.24(+0.79%)
Sep 18, 2006	30.36	30.56	30.24	30.43	313,100	-0.08(-0.26%)
Sep 15, 2006	30.35	30.61	30.29	30.51	548,600	+0.16(+0.53%)
Sep 14, 2006	30.49	30.52	30.00	30.35	572,700	-0.05(-0.16%)
Sep 13, 2006	30.49	30.60	29.75	30.40	1,985,200	-0.09(-0.30%)
Sep 12, 2006	30.32	30.55	30.04	30.49	366,900	+0.24(+0.79%)
Sep 11, 2006	30.25	30.31	29.90	30.25	240,400	-0.02(-0.07%)
Sep 08, 2006	30.00	30.28	29.90	30.27	459,200	+0.26(+0.87%)
Sep 07, 2006	29.95	30.10	29.59	30.01	582,600	-0.09(-0.30%)
Sep 06, 2006	30.27	30.39	30.07	30.10	511,200	-0.20(-0.66%)
Sep 05, 2006	29.95	30.30	29.77	30.30	465,500	+0.41(+1.37%)

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.