Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.69	31.90	31.33	31.63	24,613,148	+0.11(+0.35%)
Nov 29, 2006	30.66	31.72	30.49	31.52	33,792,844	+1.02(+3.33%)
Nov 28, 2006	30.15	30.53	29.93	30.50	22,358,144	+0.71(+2.37%)
Nov 27, 2006	30.15	30.27	29.74	29.79	18,658,198	-0.25(-0.82%)
Nov 24, 2006	30.24	30.34	29.98	30.04	5,945,722	-0.02(-0.08%)
Nov 22, 2006	30.47	30.64	29.90	30.06	23,179,524	-0.41(-1.34%)
Nov 21, 2006	30.09	30.52	29.95	30.47	18,846,608	+0.76(+2.55%)
Nov 20, 2006	30.12	30.44	29.69	29.71	23,788,288	-0.64(-2.12%)
Nov 17, 2006	29.86	30.60	29.63	30.36	21,533,458	+0.21(+0.70%)
Nov 16, 2006	31.30	31.44	30.10	30.14	23,869,084	-1.01(-3.24%)
Nov 15, 2006	30.63	31.40	30.49	31.15	22,096,076	+0.71(+2.32%)
Nov 14, 2006	30.71	30.85	30.23	30.45	18,573,918	+0.00(+0.00%)
Nov 13, 2006	30.11	30.67	30.03	30.45	15,438,331	+0.15(+0.49%)
Nov 10, 2006	30.41	30.69	30.02	30.30	11,875,250	-0.18(-0.58%)
Nov 09, 2006	30.34	30.98	30.28	30.48	25,870,726	+0.55(+1.84%)
Nov 08, 2006	29.31	30.15	29.24	29.93	21,664,578	+0.45(+1.54%)
Nov 07, 2006	30.01	30.01	29.33	29.47	17,499,178	-0.56(-1.87%)
Nov 06, 2006	29.80	30.14	29.54	30.03	16,030,900	+0.23(+0.77%)
Nov 03, 2006	29.29	29.95	29.23	29.80	19,964,532	+0.80(+2.75%)
Nov 02, 2006	29.37	29.58	28.85	29.01	24,183,044	-0.37(-1.25%)
Nov 01, 2006	29.83	30.15	29.28	29.37	30,384,218	-0.68(-2.26%)
Oct 31, 2006	29.94	30.38	29.06	30.05	33,025,792	+0.11(+0.36%)
Oct 30, 2006	30.15	30.42	29.74	29.94	17,254,174	-0.54(-1.77%)
Oct 27, 2006	30.55	31.06	30.38	30.48	17,910,998	+0.13(+0.42%)
Oct 26, 2006	31.01	31.43	30.29	30.36	24,758,548	-0.65(-2.11%)
Oct 25, 2006	30.13	31.11	30.02	31.01	28,778,550	+0.73(+2.43%)
Oct 24, 2006	29.58	30.28	29.45	30.28	21,811,894	+0.64(+2.15%)
Oct 23, 2006	29.58	29.91	29.32	29.64	20,318,020	-0.28(-0.92%)
Oct 20, 2006	30.44	30.49	29.69	29.91	19,475,048	-0.49(-1.61%)
Oct 19, 2006	30.09	30.56	29.79	30.40	18,482,846	+0.44(+1.46%)
Oct 18, 2006	30.20	30.82	29.82	29.97	27,792,268	-0.25(-0.82%)
Oct 17, 2006	30.85	30.98	29.94	30.21	24,490,560	-0.64(-2.07%)
Oct 16, 2006	30.98	31.17	30.39	30.85	23,770,700	+0.07(+0.24%)
Oct 13, 2006	30.38	31.10	30.21	30.78	30,587,776	+0.82(+2.72%)
Oct 12, 2006	28.91	30.05	28.85	29.96	31,967,248	+1.18(+4.09%)
Oct 11, 2006	28.73	29.31	28.49	28.78	19,595,200	-0.19(-0.65%)
Oct 10, 2006	28.43	29.20	28.37	28.97	22,755,514	+0.36(+1.24%)
Oct 09, 2006	29.40	29.48	28.53	28.62	21,577,688	-0.47(-1.60%)
Oct 06, 2006	28.77	29.12	28.29	29.08	22,025,902	+0.28(+0.96%)
Oct 05, 2006	29.35	29.52	28.55	28.81	26,989,696	+0.03(+0.12%)
Oct 04, 2006	27.88	28.80	27.29	28.77	44,271,208	+1.11(+4.01%)
Oct 03, 2006	28.77	28.83	27.59	27.66	30,538,324	-1.59(-5.44%)
Oct 02, 2006	29.48	29.86	29.20	29.25	15,881,495	-0.30(-1.03%)
Sep 29, 2006	29.44	29.73	29.01	29.56	20,854,868	+0.11(+0.37%)
Sep 28, 2006	29.86	29.99	29.33	29.45	25,920,006	-0.34(-1.14%)
Sep 27, 2006	29.66	29.86	28.71	29.79	45,533,836	+1.29(+4.51%)
Sep 26, 2006	27.57	28.59	27.48	28.50	29,531,146	+0.85(+3.07%)
Sep 25, 2006	27.32	28.04	26.90	27.65	33,284,900	-0.02(-0.08%)
Sep 22, 2006	28.50	28.50	27.49	27.67	22,496,406	-0.59(-2.09%)
Sep 21, 2006	27.86	28.57	27.67	28.27	26,079,510	+0.48(+1.72%)
Sep 20, 2006	28.66	28.97	27.71	27.79	37,774,012	-0.98(-3.41%)
Sep 19, 2006	30.22	30.22	28.63	28.77	32,557,204	-1.29(-4.30%)
Sep 18, 2006	29.20	30.08	29.00	30.06	27,392,636	+1.22(+4.22%)
Sep 15, 2006	28.83	29.21	28.51	28.85	28,460,934	-0.20(-0.69%)
Sep 14, 2006	30.14	30.30	28.79	29.05	29,798,264	-1.05(-3.49%)
Sep 13, 2006	29.60	30.34	29.60	30.10	30,175,260	+0.63(+2.12%)
Sep 12, 2006	29.12	29.73	29.12	29.47	27,611,694	+0.24(+0.81%)
Sep 11, 2006	29.23	29.87	28.83	29.24	37,884,064	-0.48(-1.62%)
Sep 08, 2006	30.60	30.85	29.63	29.72	28,871,014	-0.88(-2.89%)
Sep 07, 2006	30.44	30.97	29.86	30.60	33,683,664	+0.16(+0.51%)
Sep 06, 2006	31.20	31.71	30.26	30.45	40,850,916	-1.57(-4.90%)
Sep 05, 2006	32.68	32.81	31.92	32.02	29,618,212	-1.16(-3.50%)

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.