Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.75	28.75	28.46	28.57	1,947,698	+0.16(+0.55%)
Nov 29, 2006	28.42	28.60	28.34	28.42	1,999,962	-0.17(-0.60%)
Nov 28, 2006	28.59	28.79	28.56	28.59	2,711,446	+0.00(+0.00%)
Nov 27, 2006	28.76	29.05	28.53	28.59	2,775,557	-0.17(-0.58%)
Nov 24, 2006	28.83	28.99	28.71	28.76	887,962	-0.11(-0.40%)
Nov 22, 2006	28.67	29.01	28.64	28.87	1,678,539	+0.17(+0.60%)
Nov 21, 2006	28.65	28.76	28.47	28.70	2,251,699	+0.02(+0.06%)
Nov 20, 2006	28.72	28.82	28.64	28.68	1,141,615	-0.10(-0.36%)
Nov 17, 2006	28.63	28.84	28.55	28.79	1,907,106	+0.08(+0.28%)
Nov 16, 2006	28.64	28.71	28.60	28.71	1,346,664	+0.13(+0.46%)
Nov 15, 2006	28.56	28.64	28.36	28.57	2,823,291	+0.01(+0.04%)
Nov 14, 2006	28.37	28.64	28.31	28.56	1,614,255	+0.19(+0.67%)
Nov 13, 2006	28.20	28.45	28.20	28.37	1,336,908	+0.04(+0.14%)
Nov 10, 2006	28.48	28.48	28.20	28.33	1,916,862	-0.06(-0.22%)
Nov 09, 2006	28.54	28.56	28.27	28.40	1,935,503	-0.07(-0.26%)
Nov 08, 2006	28.57	28.62	28.21	28.47	2,934,961	-0.10(-0.34%)
Nov 07, 2006	28.56	28.65	28.45	28.57	2,353,265	+0.10(+0.36%)
Nov 06, 2006	28.34	28.58	28.34	28.47	3,546,099	+0.13(+0.45%)
Nov 03, 2006	28.47	28.47	28.26	28.34	1,683,765	-0.13(-0.44%)
Nov 02, 2006	28.58	28.67	28.36	28.47	3,048,374	-0.11(-0.38%)
Nov 01, 2006	28.84	28.95	28.57	28.57	2,804,650	-0.30(-1.05%)
Oct 31, 2006	28.76	28.98	28.76	28.88	1,961,112	+0.12(+0.42%)
Oct 30, 2006	28.70	28.80	28.58	28.76	1,541,608	+0.06(+0.20%)
Oct 27, 2006	28.73	28.99	28.43	28.70	2,361,627	-0.12(-0.42%)
Oct 26, 2006	28.59	29.10	28.49	28.82	4,283,194	+0.33(+1.15%)
Oct 25, 2006	28.55	28.61	28.37	28.49	2,535,492	-0.01(-0.04%)
Oct 24, 2006	28.44	28.58	28.28	28.51	2,759,355	-0.05(-0.18%)
Oct 23, 2006	28.30	28.57	28.22	28.56	1,415,478	+0.21(+0.73%)
Oct 20, 2006	28.42	28.46	28.29	28.35	2,223,128	-0.02(-0.08%)
Oct 19, 2006	28.44	28.44	28.21	28.37	2,176,265	-0.06(-0.22%)
Oct 18, 2006	28.33	28.46	28.16	28.44	2,943,323	+0.20(+0.71%)
Oct 17, 2006	27.76	28.32	27.67	28.24	4,351,311	+0.47(+1.70%)
Oct 16, 2006	27.50	27.79	27.39	27.76	3,538,608	+0.27(+0.98%)
Oct 13, 2006	27.98	28.01	27.48	27.50	2,945,937	-0.63(-2.23%)
Oct 12, 2006	28.14	28.16	27.84	28.12	2,509,185	-0.02(-0.06%)
Oct 11, 2006	28.21	28.26	28.00	28.14	2,109,541	-0.07(-0.26%)
Oct 10, 2006	28.49	28.49	28.12	28.21	1,885,678	-0.21(-0.75%)
Oct 09, 2006	28.45	28.60	28.30	28.43	1,000,503	-0.10(-0.34%)
Oct 06, 2006	28.63	28.63	28.43	28.52	1,195,447	-0.12(-0.42%)
Oct 05, 2006	28.58	28.68	28.40	28.64	1,144,926	+0.15(+0.54%)
Oct 04, 2006	28.25	28.50	28.16	28.49	1,260,254	+0.20(+0.69%)
Oct 03, 2006	28.22	28.49	28.12	28.29	2,152,224	+0.02(+0.08%)
Oct 02, 2006	28.32	28.41	28.03	28.27	1,833,937	-0.16(-0.55%)
Sep 29, 2006	28.67	28.67	28.41	28.43	1,994,213	-0.17(-0.58%)
Sep 28, 2006	28.69	28.69	28.44	28.59	1,480,808	-0.06(-0.20%)
Sep 27, 2006	28.53	28.73	28.28	28.65	2,445,075	-0.18(-0.64%)
Sep 26, 2006	28.74	28.97	28.64	28.83	1,919,824	-0.01(-0.02%)
Sep 25, 2006	28.69	28.92	28.57	28.84	1,908,674	+0.18(+0.64%)
Sep 22, 2006	28.59	28.68	28.43	28.65	1,982,889	+0.10(+0.36%)
Sep 21, 2006	28.67	28.75	28.48	28.55	2,282,709	+0.14(+0.48%)
Sep 20, 2006	28.53	28.62	28.41	28.41	1,444,397	-0.06(-0.22%)
Sep 19, 2006	28.34	28.52	28.24	28.48	2,005,362	+0.07(+0.24%)
Sep 18, 2006	28.45	28.68	28.29	28.41	2,513,715	-0.13(-0.44%)
Sep 15, 2006	28.89	28.89	28.53	28.53	3,711,950	-0.28(-0.98%)
Sep 14, 2006	28.52	28.93	28.52	28.82	2,221,560	+0.32(+1.11%)
Sep 13, 2006	28.97	28.97	28.48	28.50	2,718,763	-0.47(-1.62%)
Sep 12, 2006	28.87	29.05	28.73	28.97	2,567,895	+0.21(+0.72%)
Sep 11, 2006	28.68	28.83	28.59	28.76	1,337,953	+0.09(+0.30%)
Sep 08, 2006	28.56	28.72	28.50	28.68	1,895,260	+0.09(+0.30%)
Sep 07, 2006	28.87	28.99	28.56	28.59	1,275,237	-0.25(-0.86%)
Sep 06, 2006	28.76	28.87	28.45	28.84	1,801,533	-0.02(-0.08%)
Sep 05, 2006	28.90	28.97	28.77	28.86	1,020,886	-0.14(-0.47%)

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.