Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.88	32.14	31.57	31.90	1,613,362	-0.16(-0.50%)
Nov 29, 2006	32.29	32.74	31.68	32.06	2,271,163	-0.03(-0.09%)
Nov 28, 2006	31.71	32.20	31.25	32.09	2,836,062	+0.07(+0.20%)
Nov 27, 2006	30.60	32.21	30.55	32.02	4,275,389	+1.13(+3.66%)
Nov 24, 2006	30.60	31.13	30.60	30.89	374,535	-0.06(-0.19%)
Nov 22, 2006	30.93	31.06	30.44	30.95	1,143,440	-0.09(-0.28%)
Nov 21, 2006	30.80	31.03	30.75	31.03	2,052,189	+0.05(+0.16%)
Nov 20, 2006	30.53	31.26	30.53	30.98	2,435,390	-0.61(-1.93%)
Nov 17, 2006	31.90	32.23	31.17	31.59	2,040,357	-0.33(-1.04%)
Nov 16, 2006	31.33	31.94	31.32	31.93	2,250,335	+0.83(+2.68%)
Nov 15, 2006	30.67	31.27	30.62	31.09	1,256,132	+0.33(+1.06%)
Nov 14, 2006	30.72	30.87	30.16	30.77	2,301,682	-0.15(-0.49%)
Nov 13, 2006	29.98	30.92	29.98	30.92	2,598,476	+0.76(+2.52%)
Nov 10, 2006	29.77	30.36	29.72	30.16	1,022,561	+0.44(+1.49%)
Nov 09, 2006	30.19	30.35	29.62	29.72	1,424,028	-0.59(-1.94%)
Nov 08, 2006	30.05	30.57	29.99	30.30	1,323,212	-0.29(-0.95%)
Nov 07, 2006	30.22	31.13	30.10	30.59	1,561,847	+0.14(+0.45%)
Nov 06, 2006	30.22	31.04	30.22	30.45	1,798,449	+0.59(+1.97%)
Nov 03, 2006	30.15	30.37	29.77	29.87	1,447,994	-0.04(-0.12%)
Nov 02, 2006	29.89	30.35	29.43	29.90	3,510,355	-0.16(-0.53%)
Nov 01, 2006	30.58	30.73	29.98	30.06	3,856,312	-0.19(-0.62%)
Oct 31, 2006	31.17	31.33	30.08	30.25	3,820,560	-0.88(-2.84%)
Oct 30, 2006	31.08	31.31	30.59	31.14	2,242,644	+0.14(+0.47%)
Oct 27, 2006	31.40	31.50	30.98	30.99	1,897,706	-0.70(-2.20%)
Oct 26, 2006	31.43	32.13	31.16	31.69	1,870,595	-0.11(-0.34%)
Oct 25, 2006	32.07	32.95	31.16	31.80	5,069,616	+0.95(+3.08%)
Oct 24, 2006	30.75	31.05	30.52	30.85	2,687,792	-0.12(-0.37%)
Oct 23, 2006	31.17	31.71	30.53	30.96	3,070,313	-0.54(-1.70%)
Oct 20, 2006	31.41	31.79	31.29	31.50	2,996,017	+0.23(+0.74%)
Oct 19, 2006	28.90	31.33	28.90	31.27	4,106,820	+1.77(+6.00%)
Oct 18, 2006	30.56	30.90	28.94	29.50	4,099,816	-0.80(-2.65%)
Oct 17, 2006	31.21	31.35	30.19	30.30	3,105,589	-1.33(-4.22%)
Oct 16, 2006	31.16	31.87	31.16	31.64	1,795,045	+0.39(+1.25%)
Oct 13, 2006	31.16	31.79	31.02	31.24	1,662,787	-0.10(-0.32%)
Oct 12, 2006	31.24	31.71	31.11	31.35	1,743,479	+0.11(+0.35%)
Oct 11, 2006	32.03	32.09	31.01	31.24	2,153,742	-0.95(-2.95%)
Oct 10, 2006	31.92	32.82	31.89	32.19	2,085,715	+0.42(+1.32%)
Oct 09, 2006	32.00	32.05	31.35	31.77	3,022,918	-0.20(-0.63%)
Oct 06, 2006	32.94	32.98	31.87	31.97	1,545,635	-1.07(-3.25%)
Oct 05, 2006	32.43	33.10	32.27	33.04	1,857,013	+0.43(+1.31%)
Oct 04, 2006	31.42	32.99	31.14	32.61	2,037,652	+1.03(+3.26%)
Oct 03, 2006	31.20	31.95	30.98	31.59	1,752,484	+0.43(+1.37%)
Oct 02, 2006	32.42	32.42	31.15	31.16	1,968,258	-1.15(-3.57%)
Sep 29, 2006	32.07	32.33	31.47	32.31	1,995,081	+0.06(+0.18%)
Sep 28, 2006	32.69	33.18	31.90	32.25	2,533,022	-0.58(-1.77%)
Sep 27, 2006	32.46	32.90	32.11	32.83	1,405,979	+0.30(+0.91%)
Sep 26, 2006	31.53	32.56	31.14	32.53	1,594,181	+0.88(+2.79%)
Sep 25, 2006	31.60	31.82	30.87	31.65	1,636,136	+0.19(+0.60%)
Sep 22, 2006	31.88	32.12	31.34	31.46	1,498,115	-0.67(-2.08%)
Sep 21, 2006	32.87	33.26	31.98	32.13	1,473,624	-0.52(-1.60%)
Sep 20, 2006	32.82	33.70	32.35	32.65	1,499,194	+0.08(+0.24%)
Sep 19, 2006	32.38	32.59	31.74	32.57	2,025,036	+0.21(+0.65%)
Sep 18, 2006	32.88	33.22	32.26	32.36	1,558,631	-0.63(-1.91%)
Sep 15, 2006	33.08	33.83	32.61	32.99	3,798,556	+0.12(+0.35%)
Sep 14, 2006	33.59	33.74	32.61	32.88	1,739,015	-0.93(-2.74%)
Sep 13, 2006	33.07	34.41	33.03	33.80	1,748,672	+0.63(+1.90%)
Sep 12, 2006	31.70	33.22	31.27	33.17	1,682,258	+1.19(+3.72%)
Sep 11, 2006	31.07	32.00	30.26	31.98	2,613,253	+0.65(+2.08%)
Sep 08, 2006	31.57	31.89	31.13	31.33	1,929,494	-0.36(-1.12%)
Sep 07, 2006	31.35	32.30	31.16	31.69	1,843,232	+0.30(+0.97%)
Sep 06, 2006	32.60	32.69	31.34	31.38	2,213,115	-1.24(-3.80%)
Sep 05, 2006	33.48	33.51	32.52	32.62	2,094,715	-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.