Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.33	30.53	29.98	30.27	25,717,156	+0.10(+0.35%)
Nov 29, 2006	29.34	30.36	29.19	30.16	35,308,596	+0.97(+3.33%)
Nov 28, 2006	28.86	29.22	28.65	29.19	23,361,004	+0.68(+2.37%)
Nov 27, 2006	28.86	28.97	28.46	28.51	19,495,098	-0.24(-0.82%)
Nov 24, 2006	28.94	29.04	28.70	28.75	6,212,413	-0.02(-0.08%)
Nov 22, 2006	29.16	29.33	28.62	28.77	24,219,226	-0.39(-1.34%)
Nov 21, 2006	28.80	29.21	28.66	29.16	19,691,960	+0.73(+2.55%)
Nov 20, 2006	28.83	29.13	28.42	28.44	24,855,296	-0.62(-2.12%)
Nov 17, 2006	28.58	29.29	28.36	29.05	22,499,326	+0.20(+0.71%)
Nov 16, 2006	29.95	30.09	28.81	28.85	24,939,716	-0.97(-3.24%)
Nov 15, 2006	29.32	30.05	29.19	29.82	23,087,182	+0.68(+2.32%)
Nov 14, 2006	29.39	29.53	28.93	29.14	19,407,038	+0.00(+0.00%)
Nov 13, 2006	28.82	29.35	28.74	29.14	16,130,807	+0.14(+0.49%)
Nov 10, 2006	29.10	29.37	28.73	29.00	12,407,907	-0.17(-0.58%)
Nov 09, 2006	29.04	29.65	28.98	29.17	27,031,142	+0.53(+1.84%)
Nov 08, 2006	28.05	28.86	27.98	28.64	22,636,330	+0.43(+1.54%)
Nov 07, 2006	28.72	28.72	28.07	28.21	18,284,092	-0.54(-1.87%)
Nov 06, 2006	28.53	28.84	28.27	28.75	16,749,956	+0.22(+0.77%)
Nov 03, 2006	28.04	28.66	27.98	28.53	20,860,028	+0.76(+2.75%)
Nov 02, 2006	28.11	28.31	27.61	27.76	25,267,758	-0.35(-1.25%)
Nov 01, 2006	28.55	28.86	28.02	28.11	31,747,080	-0.65(-2.26%)
Oct 31, 2006	28.66	29.08	27.81	28.76	34,507,144	+0.10(+0.36%)
Oct 30, 2006	28.86	29.11	28.46	28.66	18,028,100	-0.52(-1.77%)
Oct 27, 2006	29.24	29.73	29.08	29.17	18,714,384	+0.12(+0.42%)
Oct 26, 2006	29.68	30.08	28.99	29.05	25,869,076	-0.63(-2.11%)
Oct 25, 2006	28.83	29.78	28.73	29.68	30,069,392	+0.70(+2.43%)
Oct 24, 2006	28.31	28.98	28.18	28.98	22,790,252	+0.61(+2.15%)
Oct 23, 2006	28.31	28.63	28.06	28.37	21,229,370	-0.26(-0.92%)
Oct 20, 2006	29.13	29.19	28.42	28.63	20,348,588	-0.47(-1.61%)
Oct 19, 2006	28.80	29.25	28.51	29.10	19,311,882	+0.42(+1.46%)
Oct 18, 2006	28.90	29.50	28.54	28.68	29,038,872	-0.24(-0.82%)
Oct 17, 2006	29.53	29.65	28.66	28.92	25,589,068	-0.61(-2.07%)
Oct 16, 2006	29.65	29.83	29.08	29.53	24,836,920	+0.07(+0.24%)
Oct 13, 2006	29.08	29.77	28.92	29.45	31,959,772	+0.78(+2.72%)
Oct 12, 2006	27.67	28.76	27.61	28.67	33,401,116	+1.13(+4.09%)
Oct 11, 2006	27.50	28.05	27.27	27.55	20,474,128	-0.18(-0.65%)
Oct 10, 2006	27.21	27.95	27.15	27.73	23,776,196	+0.34(+1.24%)
Oct 09, 2006	28.14	28.21	27.31	27.39	22,545,540	-0.45(-1.60%)
Oct 06, 2006	27.54	27.87	27.07	27.83	23,013,858	+0.26(+0.96%)
Oct 05, 2006	28.09	28.25	27.32	27.57	28,200,302	+0.03(+0.12%)
Oct 04, 2006	26.68	27.56	26.12	27.54	46,256,964	+1.06(+4.01%)
Oct 03, 2006	27.54	27.60	26.41	26.48	31,908,100	-1.52(-5.44%)
Oct 02, 2006	28.21	28.57	27.95	28.00	16,593,849	-0.29(-1.03%)
Sep 29, 2006	28.17	28.45	27.76	28.29	21,790,298	+0.10(+0.37%)
Sep 28, 2006	28.58	28.71	28.07	28.18	27,082,630	-0.32(-1.14%)
Sep 27, 2006	28.39	28.58	27.48	28.51	47,576,228	+1.23(+4.51%)
Sep 26, 2006	26.38	27.36	26.30	27.28	30,855,746	+0.81(+3.07%)
Sep 25, 2006	26.15	26.84	25.74	26.46	34,777,872	-0.02(-0.08%)
Sep 22, 2006	27.28	27.28	26.31	26.49	23,505,466	-0.57(-2.09%)
Sep 21, 2006	26.66	27.34	26.48	27.05	27,249,290	+0.46(+1.72%)
Sep 20, 2006	27.43	27.73	26.52	26.60	39,468,340	-0.94(-3.41%)
Sep 19, 2006	28.92	28.93	27.40	27.54	34,017,536	-1.24(-4.30%)
Sep 18, 2006	27.94	28.79	27.75	28.77	28,621,316	+1.17(+4.22%)
Sep 15, 2006	27.59	27.96	27.29	27.61	29,737,530	-0.19(-0.69%)
Sep 14, 2006	28.85	29.00	27.56	27.80	31,134,846	-1.01(-3.49%)
Sep 13, 2006	28.33	29.04	28.33	28.81	31,528,750	+0.60(+2.12%)
Sep 12, 2006	27.87	28.45	27.87	28.21	28,850,198	+0.23(+0.81%)
Sep 11, 2006	27.98	28.59	27.59	27.98	39,583,328	-0.46(-1.62%)
Sep 08, 2006	29.29	29.53	28.36	28.44	30,166,004	-0.85(-2.89%)
Sep 07, 2006	29.14	29.64	28.57	29.29	35,194,520	+0.15(+0.51%)
Sep 06, 2006	29.86	30.35	28.97	29.14	42,683,256	-1.50(-4.90%)
Sep 05, 2006	31.27	31.41	30.55	30.64	30,946,718	-1.11(-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.