Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.11	34.31	33.58	33.61	1,956,428	-0.58(-1.69%)
Nov 29, 2006	32.62	34.18	32.48	34.18	2,956,478	+1.62(+4.98%)
Nov 28, 2006	32.24	32.73	32.24	32.56	1,158,021	+0.42(+1.32%)
Nov 27, 2006	32.12	32.41	32.02	32.14	1,313,918	+0.08(+0.24%)
Nov 24, 2006	32.11	32.41	32.02	32.06	208,381	-0.07(-0.22%)
Nov 22, 2006	32.12	32.23	31.64	32.13	1,086,487	-0.09(-0.29%)
Nov 21, 2006	32.12	32.36	31.90	32.22	879,790	+0.24(+0.75%)
Nov 20, 2006	31.58	32.02	31.40	31.99	1,259,879	+0.22(+0.68%)
Nov 17, 2006	31.04	31.94	30.93	31.77	1,522,170	+0.70(+2.26%)
Nov 16, 2006	31.85	32.14	30.85	31.07	1,572,710	-0.56(-1.76%)
Nov 15, 2006	31.64	32.00	31.44	31.62	1,631,156	+0.11(+0.34%)
Nov 14, 2006	31.51	31.56	31.03	31.51	1,559,233	+0.12(+0.37%)
Nov 13, 2006	31.66	31.68	31.29	31.40	1,503,120	-0.43(-1.36%)
Nov 10, 2006	32.41	32.42	31.72	31.83	881,993	-0.66(-2.02%)
Nov 09, 2006	32.68	32.95	32.46	32.49	1,463,336	+0.02(+0.07%)
Nov 08, 2006	32.12	32.56	32.06	32.46	1,238,756	+0.32(+0.98%)
Nov 07, 2006	32.41	32.56	32.01	32.15	1,050,720	-0.22(-0.67%)
Nov 06, 2006	32.33	32.41	31.85	32.36	986,572	+0.08(+0.26%)
Nov 03, 2006	31.78	32.36	31.74	32.28	1,243,810	+0.73(+2.32%)
Nov 02, 2006	31.41	31.87	31.06	31.55	2,116,991	+0.37(+1.19%)
Nov 01, 2006	31.79	31.82	30.97	31.18	1,964,851	-0.25(-0.81%)
Oct 31, 2006	31.55	31.58	30.94	31.43	1,576,339	-0.12(-0.37%)
Oct 30, 2006	31.99	31.99	31.40	31.55	744,238	-0.49(-1.54%)
Oct 27, 2006	32.45	32.66	31.93	32.04	1,045,147	-0.47(-1.45%)
Oct 26, 2006	33.12	33.18	32.29	32.51	1,344,372	-0.30(-0.92%)
Oct 25, 2006	32.00	32.90	31.74	32.81	1,946,190	+0.81(+2.53%)
Oct 24, 2006	31.58	32.00	31.46	32.00	1,215,818	+0.39(+1.25%)
Oct 23, 2006	31.43	31.83	31.27	31.61	1,173,312	+0.18(+0.56%)
Oct 20, 2006	31.82	31.91	31.09	31.43	870,070	-0.49(-1.52%)
Oct 19, 2006	31.45	31.94	31.18	31.92	1,360,959	+0.65(+2.07%)
Oct 18, 2006	30.87	31.35	30.87	31.27	1,513,358	+0.39(+1.27%)
Oct 17, 2006	31.29	31.29	30.57	30.87	1,429,513	-0.25(-0.82%)
Oct 16, 2006	30.58	31.14	30.40	31.13	1,432,623	+0.62(+2.05%)
Oct 13, 2006	30.23	30.76	30.19	30.50	1,590,983	+0.37(+1.23%)
Oct 12, 2006	29.37	30.19	29.37	30.13	1,457,375	+0.82(+2.79%)
Oct 11, 2006	29.44	29.67	29.15	29.32	1,690,638	-0.25(-0.86%)
Oct 10, 2006	29.07	29.85	29.02	29.57	1,526,058	+0.44(+1.51%)
Oct 09, 2006	29.36	29.71	29.05	29.13	1,236,682	+0.02(+0.08%)
Oct 06, 2006	28.65	29.18	28.47	29.11	1,396,467	+0.23(+0.80%)
Oct 05, 2006	29.04	29.42	28.46	28.88	1,983,253	+0.23(+0.81%)
Oct 04, 2006	28.63	29.00	28.15	28.64	2,802,654	+0.08(+0.30%)
Oct 03, 2006	29.40	29.41	28.51	28.56	2,178,417	-0.99(-3.34%)
Oct 02, 2006	30.10	30.33	29.49	29.55	1,143,118	-0.64(-2.12%)
Sep 29, 2006	29.94	30.45	29.91	30.19	2,575,482	+0.25(+0.82%)
Sep 28, 2006	30.11	30.33	29.89	29.94	1,345,668	-0.18(-0.59%)
Sep 27, 2006	30.02	30.15	29.30	30.12	2,101,181	+0.25(+0.85%)
Sep 26, 2006	29.05	29.99	29.05	29.86	2,214,184	+0.66(+2.25%)
Sep 25, 2006	29.05	29.32	28.61	29.21	1,711,113	-0.02(-0.05%)
Sep 22, 2006	29.57	29.60	29.21	29.22	1,545,237	-0.15(-0.53%)
Sep 21, 2006	29.00	29.71	28.95	29.38	2,386,539	+0.49(+1.71%)
Sep 20, 2006	29.28	29.47	28.85	28.88	1,826,967	-0.59(-1.99%)
Sep 19, 2006	30.18	30.25	29.25	29.47	2,388,742	-0.59(-1.95%)
Sep 18, 2006	30.03	30.23	29.81	30.06	1,763,079	+0.29(+0.99%)
Sep 15, 2006	29.67	29.94	29.44	29.76	2,105,976	+0.22(+0.73%)
Sep 14, 2006	30.30	30.38	29.21	29.55	2,389,261	-0.81(-2.67%)
Sep 13, 2006	30.24	30.55	29.99	30.36	1,200,656	+0.23(+0.77%)
Sep 12, 2006	30.20	30.54	29.95	30.13	2,796,823	-0.15(-0.51%)
Sep 11, 2006	30.09	30.59	30.06	30.28	2,823,778	-0.59(-1.90%)
Sep 08, 2006	32.08	32.09	30.77	30.87	1,845,369	-1.16(-3.61%)
Sep 07, 2006	31.99	32.37	31.72	32.02	1,335,430	-0.08(-0.24%)
Sep 06, 2006	32.51	32.63	31.98	32.10	1,505,971	-0.70(-2.14%)
Sep 05, 2006	32.41	33.15	32.30	32.80	1,335,689	+0.05(+0.16%)

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.