Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.62	28.84	28.29	28.69	1,891,556	+0.11(+0.40%)
Nov 29, 2006	28.33	28.90	28.33	28.57	1,867,499	+0.38(+1.37%)
Nov 28, 2006	28.23	28.35	28.04	28.19	2,104,380	-0.25(-0.89%)
Nov 27, 2006	29.13	29.13	28.36	28.44	1,965,666	-0.60(-2.06%)
Nov 24, 2006	28.73	29.17	28.73	29.04	446,601	+0.04(+0.14%)
Nov 22, 2006	29.21	29.38	28.91	29.00	1,011,546	-0.18(-0.62%)
Nov 21, 2006	28.80	29.34	28.79	29.18	2,349,992	+0.35(+1.22%)
Nov 20, 2006	28.76	28.99	28.71	28.83	1,718,309	+0.00(+0.01%)
Nov 17, 2006	28.75	28.95	28.62	28.83	1,563,298	+0.01(+0.04%)
Nov 16, 2006	29.12	29.21	28.72	28.82	3,680,289	-0.22(-0.76%)
Nov 15, 2006	29.02	29.29	28.94	29.04	2,286,552	-0.02(-0.08%)
Nov 14, 2006	29.09	29.15	28.76	29.06	2,154,046	+0.08(+0.26%)
Nov 13, 2006	28.90	29.36	28.78	28.99	2,570,964	+0.09(+0.31%)
Nov 10, 2006	28.71	29.06	28.71	28.90	2,434,966	+0.23(+0.80%)
Nov 09, 2006	29.14	29.16	28.63	28.67	2,987,883	-0.48(-1.66%)
Nov 08, 2006	28.59	29.20	28.52	29.15	2,612,675	+0.43(+1.48%)
Nov 07, 2006	27.84	29.06	27.84	28.72	2,740,331	+0.58(+2.08%)
Nov 06, 2006	27.70	28.30	27.63	28.14	2,843,154	+0.27(+0.99%)
Nov 03, 2006	28.42	28.43	27.81	27.87	2,364,154	-0.35(-1.23%)
Nov 02, 2006	28.31	28.31	28.00	28.21	2,346,499	-0.23(-0.82%)
Nov 01, 2006	29.00	29.00	28.38	28.45	2,825,306	-0.29(-1.02%)
Oct 31, 2006	28.64	28.81	28.28	28.74	2,805,711	+0.40(+1.42%)
Oct 30, 2006	28.47	28.55	28.14	28.34	2,140,271	-0.02(-0.08%)
Oct 27, 2006	28.33	28.76	28.25	28.36	2,058,207	-0.21(-0.73%)
Oct 26, 2006	28.83	28.84	28.32	28.57	2,321,861	-0.08(-0.29%)
Oct 25, 2006	28.86	28.93	28.41	28.65	1,641,870	-0.13(-0.47%)
Oct 24, 2006	28.45	28.81	28.44	28.79	2,631,688	+0.33(+1.17%)
Oct 23, 2006	27.84	28.58	27.84	28.45	1,405,571	+0.49(+1.77%)
Oct 20, 2006	28.23	28.42	27.83	27.96	3,277,145	-0.79(-2.75%)
Oct 19, 2006	28.52	28.78	28.31	28.75	1,745,858	+0.21(+0.72%)
Oct 18, 2006	29.91	30.24	28.01	28.54	7,459,328	-0.24(-0.85%)
Oct 17, 2006	29.21	29.23	28.46	28.79	2,044,044	-0.44(-1.52%)
Oct 16, 2006	28.43	29.24	28.38	29.23	2,537,595	+0.88(+3.12%)
Oct 13, 2006	28.32	28.40	28.17	28.35	1,341,938	+0.08(+0.29%)
Oct 12, 2006	28.21	28.43	28.07	28.26	1,478,324	+0.35(+1.24%)
Oct 11, 2006	27.49	27.95	27.47	27.92	1,952,668	+0.29(+1.06%)
Oct 10, 2006	27.47	27.95	27.47	27.62	1,049,571	+0.13(+0.49%)
Oct 09, 2006	27.31	27.58	27.20	27.49	667,573	+0.05(+0.20%)
Oct 06, 2006	27.41	27.49	27.18	27.44	1,240,278	-0.02(-0.09%)
Oct 05, 2006	26.91	27.47	26.83	27.46	2,125,721	+0.56(+2.08%)
Oct 04, 2006	26.58	26.90	26.56	26.90	1,835,682	+0.20(+0.75%)
Oct 03, 2006	26.70	26.96	26.56	26.70	1,437,776	-0.08(-0.30%)
Oct 02, 2006	26.67	26.97	26.53	26.78	1,280,050	+0.07(+0.26%)
Sep 29, 2006	26.93	27.04	26.67	26.71	1,110,295	-0.29(-1.07%)
Sep 28, 2006	26.95	27.13	26.76	27.00	925,795	+0.12(+0.43%)
Sep 27, 2006	26.49	27.00	26.49	26.88	1,501,604	+0.33(+1.24%)
Sep 26, 2006	26.38	26.59	26.04	26.55	1,663,405	+0.36(+1.38%)
Sep 25, 2006	26.25	26.43	26.01	26.19	1,734,993	-0.07(-0.27%)
Sep 22, 2006	26.30	26.38	25.82	26.26	2,166,656	+0.15(+0.58%)
Sep 21, 2006	26.89	26.89	26.10	26.11	2,272,195	-0.48(-1.80%)
Sep 20, 2006	26.55	26.62	26.24	26.59	1,396,647	+0.25(+0.94%)
Sep 19, 2006	26.30	26.47	26.15	26.34	2,021,152	+0.04(+0.17%)
Sep 18, 2006	26.12	26.41	26.05	26.30	1,663,017	+0.18(+0.70%)
Sep 15, 2006	26.12	26.47	25.99	26.12	2,229,320	+0.24(+0.94%)
Sep 14, 2006	25.76	26.09	25.69	25.87	1,112,623	-0.08(-0.30%)
Sep 13, 2006	25.67	26.06	25.66	25.95	1,807,163	+0.31(+1.22%)
Sep 12, 2006	25.29	25.69	25.27	25.64	1,616,650	+0.42(+1.65%)
Sep 11, 2006	25.61	25.65	25.07	25.22	2,034,344	-0.52(-2.02%)
Sep 08, 2006	25.57	25.81	25.50	25.74	1,366,188	+0.25(+1.00%)
Sep 07, 2006	25.39	25.66	25.32	25.49	2,169,760	-0.22(-0.87%)
Sep 06, 2006	25.98	26.24	25.65	25.71	2,080,906	-0.49(-1.86%)
Sep 05, 2006	25.91	26.21	25.84	26.20	1,991,275	+0.27(+1.06%)

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.