Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	29.06	29.30	28.83	29.05	863,800	-0.02(-0.07%)
Nov 29, 2006	28.86	29.40	28.74	29.07	1,117,531	+0.25(+0.87%)
Nov 28, 2006	29.01	29.14	28.48	28.82	1,433,875	-0.18(-0.62%)
Nov 27, 2006	29.44	29.44	28.91	29.00	1,180,947	-0.53(-1.79%)
Nov 24, 2006	29.48	29.58	29.27	29.53	133,108	-0.05(-0.17%)
Nov 22, 2006	29.38	29.59	29.19	29.58	346,047	+0.29(+0.99%)
Nov 21, 2006	29.20	29.30	29.04	29.29	922,918	+0.05(+0.17%)
Nov 20, 2006	29.19	29.40	29.10	29.24	891,490	-0.08(-0.27%)
Nov 17, 2006	29.17	29.36	28.92	29.32	681,026	-0.06(-0.20%)
Nov 16, 2006	29.03	29.40	28.86	29.38	751,907	+0.24(+0.82%)
Nov 15, 2006	28.97	29.38	28.81	29.14	948,791	+0.12(+0.41%)
Nov 14, 2006	28.20	29.04	28.20	29.02	982,984	+0.80(+2.83%)
Nov 13, 2006	27.95	28.29	27.80	28.22	767,608	+0.33(+1.18%)
Nov 10, 2006	27.61	28.06	27.48	27.89	990,198	+0.20(+0.72%)
Nov 09, 2006	28.10	28.11	27.49	27.69	709,390	-0.31(-1.11%)
Nov 08, 2006	27.32	28.25	27.25	28.00	1,337,755	+0.47(+1.71%)
Nov 07, 2006	27.61	27.65	27.25	27.53	2,143,308	-0.11(-0.40%)
Nov 06, 2006	27.11	27.88	27.09	27.64	1,792,561	+0.55(+2.03%)
Nov 03, 2006	27.20	27.72	26.40	27.09	4,527,513	-0.78(-2.80%)
Nov 02, 2006	28.23	28.68	27.87	27.87	1,446,138	-0.44(-1.55%)
Nov 01, 2006	27.95	28.63	27.95	28.31	1,716,001	+0.28(+1.00%)
Oct 31, 2006	28.42	28.54	27.84	28.03	905,361	-0.49(-1.72%)
Oct 30, 2006	28.29	28.66	28.18	28.52	710,569	+0.12(+0.42%)
Oct 27, 2006	27.22	29.00	27.22	28.40	2,169,046	+1.00(+3.65%)
Oct 26, 2006	28.43	28.43	26.95	27.40	2,995,088	-0.94(-3.32%)
Oct 25, 2006	28.79	28.96	28.05	28.34	1,686,794	-0.39(-1.36%)
Oct 24, 2006	28.99	29.09	28.55	28.73	873,071	-0.21(-0.73%)
Oct 23, 2006	29.05	29.23	28.65	28.94	1,490,508	+0.08(+0.28%)
Oct 20, 2006	30.37	30.37	28.84	28.86	2,780,494	-1.42(-4.69%)
Oct 19, 2006	30.14	30.59	30.01	30.28	533,700	+0.09(+0.30%)
Oct 18, 2006	30.25	30.29	29.97	30.19	901,432	+0.00(+0.00%)
Oct 17, 2006	30.59	30.71	30.08	30.19	708,112	-0.58(-1.88%)
Oct 16, 2006	30.75	31.09	30.58	30.77	636,628	-0.10(-0.32%)
Oct 13, 2006	31.35	31.43	30.74	30.87	936,014	-0.60(-1.91%)
Oct 12, 2006	31.51	31.85	31.09	31.47	775,448	-0.10(-0.32%)
Oct 11, 2006	31.85	31.85	31.25	31.57	553,012	-0.23(-0.72%)
Oct 10, 2006	31.74	31.98	31.25	31.80	829,531	-0.01(-0.03%)
Oct 09, 2006	31.82	32.17	31.62	31.81	497,219	-0.17(-0.53%)
Oct 06, 2006	31.94	32.03	31.49	31.98	507,211	+0.05(+0.16%)
Oct 05, 2006	31.66	32.04	31.48	31.93	593,947	+0.16(+0.50%)
Oct 04, 2006	31.04	31.93	31.00	31.77	762,021	+0.58(+1.86%)
Oct 03, 2006	30.78	31.55	30.78	31.19	1,170,450	+0.47(+1.53%)
Oct 02, 2006	31.69	32.00	30.50	30.72	1,417,919	-1.08(-3.40%)
Sep 29, 2006	31.51	31.95	31.34	31.80	906,009	+0.41(+1.31%)
Sep 28, 2006	31.27	31.50	31.26	31.39	464,454	+0.08(+0.26%)
Sep 27, 2006	31.24	31.54	31.08	31.31	568,604	+0.10(+0.32%)
Sep 26, 2006	31.04	31.34	30.73	31.21	753,072	+0.24(+0.77%)
Sep 25, 2006	30.48	31.02	30.16	30.97	539,459	+0.49(+1.61%)
Sep 22, 2006	30.95	30.95	30.17	30.48	498,070	-0.53(-1.71%)
Sep 21, 2006	31.10	31.29	30.76	31.01	626,108	-0.05(-0.16%)
Sep 20, 2006	30.60	31.07	30.45	31.06	721,005	+0.42(+1.37%)
Sep 19, 2006	30.28	30.66	30.07	30.64	916,145	+0.39(+1.29%)
Sep 18, 2006	29.77	30.40	29.77	30.25	922,978	+0.32(+1.07%)
Sep 15, 2006	29.35	29.98	29.30	29.93	1,310,981	+0.67(+2.29%)
Sep 14, 2006	29.28	29.38	28.75	29.26	435,764	+0.11(+0.38%)
Sep 13, 2006	29.16	29.48	29.14	29.15	894,066	+0.11(+0.38%)
Sep 12, 2006	27.83	29.05	27.74	29.04	1,397,022	+1.22(+4.39%)
Sep 11, 2006	27.25	27.96	26.91	27.82	1,765,006	-0.21(-0.75%)
Sep 08, 2006	28.18	28.31	27.85	28.03	872,976	-0.14(-0.50%)
Sep 07, 2006	28.52	28.58	28.15	28.17	591,100	-0.50(-1.74%)
Sep 06, 2006	29.09	29.14	28.62	28.67	727,322	-0.50(-1.71%)
Sep 05, 2006	29.56	29.67	29.08	29.17	473,355	-0.30(-1.02%)

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.