Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	29.83	29.98	29.55	29.55	648,304	-0.32(-1.08%)
Nov 29, 2006	29.72	29.99	29.63	29.87	331,182	+0.22(+0.75%)
Nov 28, 2006	29.85	29.91	29.46	29.65	506,170	-0.22(-0.75%)
Nov 27, 2006	30.88	30.88	29.80	29.87	401,066	-1.12(-3.62%)
Nov 24, 2006	30.65	30.99	30.46	30.99	171,229	+0.11(+0.35%)
Nov 22, 2006	30.69	30.94	30.67	30.88	310,161	+0.20(+0.66%)
Nov 21, 2006	31.09	31.12	30.58	30.68	251,414	-0.56(-1.79%)
Nov 20, 2006	30.89	31.43	30.88	31.24	370,161	+0.35(+1.14%)
Nov 17, 2006	30.76	30.89	30.48	30.89	254,199	+0.10(+0.33%)
Nov 16, 2006	30.84	31.08	30.68	30.79	590,114	+0.02(+0.07%)
Nov 15, 2006	30.71	30.90	30.56	30.77	484,453	+0.09(+0.30%)
Nov 14, 2006	30.51	30.74	30.25	30.67	624,639	+0.19(+0.64%)
Nov 13, 2006	31.18	31.46	30.44	30.48	926,030	-0.62(-2.01%)
Nov 10, 2006	30.57	31.15	30.57	31.10	535,265	+0.63(+2.07%)
Nov 09, 2006	30.44	30.77	30.36	30.47	554,059	+0.06(+0.21%)
Nov 08, 2006	29.67	30.65	29.67	30.41	752,991	+0.52(+1.73%)
Nov 07, 2006	30.21	30.46	29.89	29.89	797,121	-0.37(-1.23%)
Nov 06, 2006	29.34	30.51	29.34	30.26	1,066,355	+0.98(+3.36%)
Nov 03, 2006	29.34	30.31	29.24	29.28	1,400,878	-1.26(-4.12%)
Nov 02, 2006	28.84	31.50	28.84	30.54	1,881,434	+2.84(+10.27%)
Nov 01, 2006	28.54	28.94	27.69	27.69	1,269,324	-0.72(-2.53%)
Oct 31, 2006	28.37	28.47	28.08	28.41	536,797	+0.00(+0.00%)
Oct 30, 2006	28.02	28.50	27.94	28.41	368,351	+0.36(+1.28%)
Oct 27, 2006	27.88	28.22	27.71	28.05	375,730	+0.00(+0.00%)
Oct 26, 2006	28.19	28.19	27.91	28.05	447,980	-0.12(-0.43%)
Oct 25, 2006	27.90	28.28	27.89	28.17	418,607	+0.16(+0.56%)
Oct 24, 2006	27.92	28.17	27.73	28.02	604,731	-0.08(-0.28%)
Oct 23, 2006	28.11	28.53	28.05	28.09	533,734	+0.00(+0.00%)
Oct 20, 2006	28.66	28.70	28.06	28.09	469,975	-0.50(-1.76%)
Oct 19, 2006	28.11	28.63	28.09	28.60	431,135	+0.32(+1.14%)
Oct 18, 2006	28.19	28.34	28.06	28.27	397,307	+0.24(+0.87%)
Oct 17, 2006	28.02	28.09	27.69	28.03	482,922	-0.08(-0.28%)
Oct 16, 2006	27.80	28.23	27.76	28.11	294,987	+0.22(+0.80%)
Oct 13, 2006	27.71	27.89	27.61	27.89	354,430	+0.11(+0.41%)
Oct 12, 2006	27.22	27.78	27.17	27.77	258,792	+0.58(+2.14%)
Oct 11, 2006	27.00	27.28	26.94	27.19	369,047	+0.08(+0.29%)
Oct 10, 2006	26.87	27.15	26.87	27.11	207,981	+0.06(+0.24%)
Oct 09, 2006	26.58	27.05	26.58	27.05	218,839	+0.39(+1.46%)
Oct 06, 2006	26.58	26.72	26.49	26.66	360,277	+0.04(+0.13%)
Oct 05, 2006	26.52	26.77	26.47	26.62	412,760	+0.04(+0.16%)
Oct 04, 2006	26.31	26.69	26.25	26.58	355,822	+0.15(+0.57%)
Oct 03, 2006	26.49	26.69	26.30	26.43	456,889	-0.17(-0.65%)
Oct 02, 2006	26.65	26.72	26.46	26.60	323,108	-0.12(-0.46%)
Sep 29, 2006	26.69	26.77	26.49	26.72	328,398	+0.04(+0.13%)
Sep 28, 2006	26.65	26.82	26.45	26.69	197,400	+0.10(+0.38%)
Sep 27, 2006	26.28	26.69	26.25	26.59	621,298	+0.29(+1.12%)
Sep 26, 2006	26.04	26.32	25.90	26.29	423,618	+0.29(+1.11%)
Sep 25, 2006	25.97	26.03	25.68	26.00	303,618	+0.07(+0.28%)
Sep 22, 2006	25.72	26.00	25.72	25.93	375,730	+0.14(+0.56%)
Sep 21, 2006	26.00	26.03	25.72	25.79	352,481	-0.22(-0.86%)
Sep 20, 2006	25.82	26.20	25.76	26.01	443,108	+0.36(+1.40%)
Sep 19, 2006	25.40	25.69	25.22	25.65	319,488	+0.24(+0.96%)
Sep 18, 2006	25.33	25.60	25.24	25.41	246,681	-0.11(-0.42%)
Sep 15, 2006	25.57	25.72	25.42	25.52	598,467	+0.19(+0.74%)
Sep 14, 2006	24.86	25.38	24.62	25.33	469,279	+0.29(+1.18%)
Sep 13, 2006	24.28	25.05	24.14	25.03	612,806	+0.76(+3.14%)
Sep 12, 2006	23.85	24.27	23.63	24.27	375,173	+0.50(+2.08%)
Sep 11, 2006	24.04	24.05	23.55	23.78	369,883	-0.34(-1.43%)
Sep 08, 2006	23.81	24.22	23.59	24.12	289,001	+0.42(+1.76%)
Sep 07, 2006	23.72	23.96	23.67	23.70	219,257	-0.02(-0.09%)
Sep 06, 2006	23.84	23.95	23.70	23.73	219,953	-0.29(-1.23%)
Sep 05, 2006	24.19	24.25	23.93	24.02	194,616	-0.09(-0.39%)

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.