Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.87	32.13	31.55	31.88	1,614,219	-0.16(-0.50%)
Nov 29, 2006	32.27	32.73	31.66	32.04	2,272,369	-0.03(-0.09%)
Nov 28, 2006	31.69	32.18	31.23	32.07	2,837,568	+0.07(+0.20%)
Nov 27, 2006	30.58	32.19	30.53	32.00	4,277,660	+1.13(+3.66%)
Nov 24, 2006	30.58	31.11	30.58	30.87	374,734	-0.06(-0.19%)
Nov 22, 2006	30.91	31.04	30.42	30.93	1,144,047	-0.09(-0.28%)
Nov 21, 2006	30.79	31.02	30.74	31.02	2,053,279	+0.05(+0.16%)
Nov 20, 2006	30.52	31.24	30.52	30.97	2,436,683	-0.61(-1.93%)
Nov 17, 2006	31.88	32.21	31.16	31.58	2,041,440	-0.33(-1.04%)
Nov 16, 2006	31.31	31.92	31.31	31.91	2,251,530	+0.83(+2.68%)
Nov 15, 2006	30.66	31.26	30.60	31.08	1,256,799	+0.33(+1.06%)
Nov 14, 2006	30.70	30.86	30.15	30.75	2,302,904	-0.15(-0.49%)
Nov 13, 2006	29.96	30.90	29.96	30.90	2,599,855	+0.76(+2.52%)
Nov 10, 2006	29.75	30.34	29.71	30.14	1,023,104	+0.44(+1.49%)
Nov 09, 2006	30.18	30.33	29.61	29.70	1,424,784	-0.59(-1.94%)
Nov 08, 2006	30.03	30.55	29.97	30.29	1,323,915	-0.29(-0.95%)
Nov 07, 2006	30.20	31.11	30.08	30.58	1,562,677	+0.14(+0.45%)
Nov 06, 2006	30.21	31.02	30.20	30.44	1,799,404	+0.59(+1.97%)
Nov 03, 2006	30.13	30.35	29.75	29.85	1,448,763	-0.04(-0.12%)
Nov 02, 2006	29.87	30.34	29.41	29.89	3,512,219	-0.16(-0.53%)
Nov 01, 2006	30.57	30.71	29.96	30.05	3,858,360	-0.19(-0.62%)
Oct 31, 2006	31.16	31.31	30.06	30.24	3,822,589	-0.88(-2.84%)
Oct 30, 2006	31.07	31.29	30.58	31.12	2,243,835	+0.14(+0.47%)
Oct 27, 2006	31.38	31.48	30.96	30.97	1,898,714	-0.70(-2.20%)
Oct 26, 2006	31.42	32.11	31.15	31.67	1,871,589	-0.11(-0.34%)
Oct 25, 2006	32.05	32.93	31.15	31.78	5,072,308	+0.95(+3.08%)
Oct 24, 2006	30.74	31.03	30.50	30.83	2,689,219	-0.12(-0.37%)
Oct 23, 2006	31.16	31.69	30.51	30.95	3,071,944	-0.54(-1.70%)
Oct 20, 2006	31.39	31.77	31.27	31.48	2,997,608	+0.23(+0.74%)
Oct 19, 2006	28.89	31.31	28.89	31.25	4,109,001	+1.77(+5.99%)
Oct 18, 2006	30.55	30.88	28.92	29.48	4,101,994	-0.80(-2.65%)
Oct 17, 2006	31.19	31.33	30.18	30.29	3,107,238	-1.33(-4.22%)
Oct 16, 2006	31.15	31.85	31.15	31.62	1,795,998	+0.39(+1.25%)
Oct 13, 2006	31.15	31.77	31.00	31.23	1,663,670	-0.10(-0.32%)
Oct 12, 2006	31.23	31.69	31.09	31.33	1,744,405	+0.11(+0.35%)
Oct 11, 2006	32.02	32.08	31.00	31.22	2,154,886	-0.95(-2.95%)
Oct 10, 2006	31.90	32.81	31.87	32.17	2,086,823	+0.42(+1.32%)
Oct 09, 2006	31.98	32.03	31.34	31.75	3,024,524	-0.20(-0.64%)
Oct 06, 2006	32.92	32.97	31.85	31.95	1,546,456	-1.07(-3.25%)
Oct 05, 2006	32.42	33.08	32.25	33.02	1,857,999	+0.43(+1.31%)
Oct 04, 2006	31.40	32.97	31.13	32.60	2,038,734	+1.03(+3.26%)
Oct 03, 2006	31.18	31.93	30.96	31.57	1,753,415	+0.43(+1.37%)
Oct 02, 2006	32.40	32.40	31.13	31.14	1,969,303	-1.15(-3.57%)
Sep 29, 2006	32.05	32.31	31.45	32.29	1,996,140	+0.06(+0.18%)
Sep 28, 2006	32.68	33.16	31.88	32.23	2,534,367	-0.58(-1.77%)
Sep 27, 2006	32.44	32.89	32.09	32.81	1,406,726	+0.30(+0.91%)
Sep 26, 2006	31.51	32.55	31.12	32.52	1,595,028	+0.88(+2.79%)
Sep 25, 2006	31.58	31.81	30.85	31.63	1,637,004	+0.19(+0.60%)
Sep 22, 2006	31.87	32.10	31.32	31.45	1,498,910	-0.67(-2.08%)
Sep 21, 2006	32.85	33.24	31.97	32.11	1,474,406	-0.52(-1.60%)
Sep 20, 2006	32.80	33.68	32.34	32.63	1,499,990	+0.08(+0.24%)
Sep 19, 2006	32.36	32.58	31.72	32.55	2,026,111	+0.21(+0.65%)
Sep 18, 2006	32.86	33.21	32.24	32.34	1,559,459	-0.63(-1.91%)
Sep 15, 2006	33.06	33.81	32.59	32.97	3,800,574	+0.12(+0.35%)
Sep 14, 2006	33.57	33.73	32.60	32.86	1,739,939	-0.93(-2.74%)
Sep 13, 2006	33.05	34.39	33.02	33.78	1,749,601	+0.63(+1.90%)
Sep 12, 2006	31.68	33.20	31.26	33.15	1,683,152	+1.19(+3.72%)
Sep 11, 2006	31.05	31.98	30.24	31.97	2,614,641	+0.65(+2.08%)
Sep 08, 2006	31.55	31.87	31.11	31.31	1,930,518	-0.36(-1.12%)
Sep 07, 2006	31.33	32.29	31.15	31.67	1,844,211	+0.30(+0.97%)
Sep 06, 2006	32.58	32.67	31.32	31.37	2,214,290	-1.24(-3.80%)
Sep 05, 2006	33.46	33.50	32.50	32.60	2,095,828	-0.75(-2.24%)

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.