Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.18	30.21	30.01	30.10	1,463,066	+0.05(+0.17%)
Nov 29, 2006	29.91	30.10	29.89	30.05	4,255,681	+0.39(+1.30%)
Nov 28, 2006	29.91	29.91	29.58	29.66	5,179,242	-0.63(-2.09%)
Nov 27, 2006	30.36	30.40	30.13	30.29	4,571,621	+0.03(+0.09%)
Nov 24, 2006	30.28	30.38	30.23	30.27	963,539	+0.05(+0.15%)
Nov 22, 2006	30.22	30.30	30.16	30.22	1,857,797	+0.18(+0.60%)
Nov 21, 2006	29.97	30.06	29.91	30.04	2,294,252	+0.07(+0.24%)
Nov 20, 2006	29.95	30.14	29.89	29.97	1,483,055	-0.07(-0.22%)
Nov 17, 2006	29.80	30.10	29.79	30.04	2,723,527	+0.04(+0.12%)
Nov 16, 2006	29.98	30.04	29.85	30.00	3,633,310	-0.02(-0.07%)
Nov 15, 2006	29.79	30.16	29.79	30.02	3,924,409	+0.24(+0.80%)
Nov 14, 2006	29.91	29.94	29.57	29.78	9,235,423	-0.26(-0.86%)
Nov 13, 2006	29.99	30.30	29.93	30.04	5,823,543	-0.55(-1.79%)
Nov 10, 2006	30.61	30.73	30.30	30.59	3,469,712	+0.05(+0.17%)
Nov 09, 2006	30.98	31.04	30.40	30.54	3,456,903	-0.60(-1.94%)
Nov 08, 2006	31.28	31.31	31.07	31.14	3,963,223	-0.42(-1.32%)
Nov 07, 2006	31.55	31.74	31.53	31.56	1,822,477	+0.01(+0.02%)
Nov 06, 2006	31.48	31.59	31.41	31.55	1,272,493	+0.21(+0.67%)
Nov 03, 2006	31.38	31.46	31.32	31.34	1,904,179	-0.05(-0.16%)
Nov 02, 2006	31.22	31.45	31.22	31.39	1,907,866	+0.18(+0.58%)
Nov 01, 2006	31.39	31.43	31.19	31.21	1,827,716	-0.08(-0.26%)
Oct 31, 2006	31.33	31.45	31.23	31.29	2,416,514	+0.17(+0.55%)
Oct 30, 2006	31.10	31.27	31.10	31.12	1,981,223	-0.11(-0.35%)
Oct 27, 2006	31.07	31.43	31.02	31.23	3,831,840	-0.09(-0.28%)
Oct 26, 2006	31.37	31.38	31.12	31.32	2,639,884	+0.02(+0.07%)
Oct 25, 2006	31.25	31.38	31.17	31.30	3,039,273	+0.22(+0.70%)
Oct 24, 2006	31.04	31.12	30.98	31.08	2,225,747	-0.09(-0.30%)
Oct 23, 2006	31.05	31.26	30.98	31.17	2,543,239	-0.06(-0.20%)
Oct 20, 2006	31.10	31.27	31.07	31.24	3,775,172	+0.27(+0.88%)
Oct 19, 2006	30.44	30.99	30.43	30.96	6,361,495	+1.14(+3.84%)
Oct 18, 2006	29.81	29.98	29.68	29.82	1,972,684	+0.21(+0.70%)
Oct 17, 2006	29.61	29.75	29.57	29.61	1,703,126	-0.04(-0.12%)
Oct 16, 2006	29.63	29.78	29.59	29.65	1,212,526	+0.23(+0.79%)
Oct 13, 2006	29.51	29.53	29.35	29.42	1,860,125	-0.33(-1.13%)
Oct 12, 2006	29.55	29.76	29.55	29.75	2,066,806	-0.02(-0.07%)
Oct 11, 2006	29.73	29.91	29.69	29.77	1,058,631	+0.02(+0.07%)
Oct 10, 2006	29.85	29.87	29.68	29.75	912,888	-0.14(-0.47%)
Oct 09, 2006	29.80	29.95	29.77	29.89	915,993	+0.06(+0.21%)
Oct 06, 2006	30.05	29.87	29.64	29.83	1,033,403	-0.21(-0.70%)
Oct 05, 2006	29.93	30.05	29.87	30.04	1,045,823	-0.12(-0.39%)
Oct 04, 2006	29.93	30.17	29.90	30.16	1,896,028	-0.03(-0.10%)
Oct 03, 2006	30.12	30.31	30.05	30.19	891,734	+0.01(+0.02%)
Oct 02, 2006	30.32	30.47	30.14	30.19	1,675,180	+0.07(+0.24%)
Sep 29, 2006	30.06	30.25	29.96	30.11	1,916,405	-0.25(-0.83%)
Sep 28, 2006	30.29	30.39	30.19	30.37	2,223,612	+0.19(+0.61%)
Sep 27, 2006	30.01	30.22	29.94	30.18	1,877,786	+0.08(+0.27%)
Sep 26, 2006	29.97	30.13	29.88	30.10	1,899,715	+0.16(+0.53%)
Sep 25, 2006	29.98	30.04	29.81	29.94	2,102,126	-0.15(-0.50%)
Sep 22, 2006	30.02	30.14	29.90	30.09	2,160,152	+0.20(+0.66%)
Sep 21, 2006	29.89	29.97	29.75	29.89	2,257,573	+0.00(+0.00%)
Sep 20, 2006	29.68	30.04	29.68	29.89	2,893,723	+0.44(+1.50%)
Sep 19, 2006	29.37	29.45	29.31	29.45	1,456,467	-0.11(-0.37%)
Sep 18, 2006	29.31	29.62	29.25	29.56	1,752,419	+0.15(+0.53%)
Sep 15, 2006	29.36	29.46	29.25	29.40	2,439,608	-0.03(-0.09%)
Sep 14, 2006	29.47	29.55	29.42	29.43	1,164,786	-0.01(-0.03%)
Sep 13, 2006	29.44	29.51	29.36	29.44	2,268,635	+0.04(+0.12%)
Sep 12, 2006	29.37	29.50	29.33	29.40	1,537,393	+0.18(+0.60%)
Sep 11, 2006	29.08	29.29	29.01	29.23	3,150,473	+0.29(+1.00%)
Sep 08, 2006	28.83	29.00	28.79	28.94	2,567,497	+0.18(+0.61%)
Sep 07, 2006	28.84	28.92	28.73	28.76	1,947,455	-0.27(-0.92%)
Sep 06, 2006	28.96	29.09	28.86	29.03	1,757,270	-0.37(-1.24%)
Sep 05, 2006	29.27	29.43	29.18	29.40	1,913,106	-0.15(-0.51%)

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.