Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.70	31.91	31.34	31.64	24,604,900	+0.11(+0.35%)
Nov 29, 2006	30.67	31.73	30.50	31.53	33,781,516	+1.02(+3.33%)
Nov 28, 2006	30.16	30.54	29.94	30.51	22,350,652	+0.71(+2.37%)
Nov 27, 2006	30.16	30.28	29.75	29.80	18,651,944	-0.25(-0.82%)
Nov 24, 2006	30.25	30.35	29.99	30.05	5,943,729	-0.02(-0.08%)
Nov 22, 2006	30.48	30.65	29.91	30.07	23,171,756	-0.41(-1.34%)
Nov 21, 2006	30.10	30.53	29.96	30.48	18,840,292	+0.76(+2.55%)
Nov 20, 2006	30.13	30.45	29.70	29.72	23,780,316	-0.64(-2.12%)
Nov 17, 2006	29.87	30.61	29.64	30.37	21,526,242	+0.21(+0.70%)
Nov 16, 2006	31.31	31.45	30.11	30.15	23,861,086	-1.01(-3.24%)
Nov 15, 2006	30.64	31.41	30.50	31.16	22,088,672	+0.71(+2.32%)
Nov 14, 2006	30.72	30.86	30.24	30.46	18,567,692	+0.00(+0.00%)
Nov 13, 2006	30.12	30.68	30.04	30.46	15,433,157	+0.15(+0.49%)
Nov 10, 2006	30.42	30.70	30.03	30.31	11,871,271	-0.18(-0.58%)
Nov 09, 2006	30.35	30.99	30.29	30.49	25,862,056	+0.55(+1.84%)
Nov 08, 2006	29.32	30.16	29.25	29.94	21,657,318	+0.45(+1.54%)
Nov 07, 2006	30.02	30.02	29.34	29.48	17,493,314	-0.56(-1.87%)
Nov 06, 2006	29.82	30.15	29.55	30.04	16,025,528	+0.23(+0.77%)
Nov 03, 2006	29.30	29.96	29.24	29.82	19,957,842	+0.80(+2.75%)
Nov 02, 2006	29.38	29.59	28.86	29.02	24,174,940	-0.37(-1.25%)
Nov 01, 2006	29.84	30.16	29.29	29.38	30,374,034	-0.68(-2.25%)
Oct 31, 2006	29.95	30.39	29.07	30.06	33,014,724	+0.11(+0.36%)
Oct 30, 2006	30.16	30.43	29.75	29.95	17,248,392	-0.54(-1.77%)
Oct 27, 2006	30.56	31.07	30.39	30.49	17,904,996	+0.13(+0.42%)
Oct 26, 2006	31.02	31.44	30.30	30.37	24,750,252	-0.65(-2.11%)
Oct 25, 2006	30.14	31.12	30.03	31.02	28,768,906	+0.74(+2.43%)
Oct 24, 2006	29.59	30.29	29.46	30.29	21,804,584	+0.64(+2.15%)
Oct 23, 2006	29.59	29.92	29.33	29.65	20,311,210	-0.28(-0.92%)
Oct 20, 2006	30.45	30.50	29.70	29.92	19,468,522	-0.49(-1.61%)
Oct 19, 2006	30.10	30.57	29.80	30.41	18,476,652	+0.44(+1.46%)
Oct 18, 2006	30.21	30.83	29.83	29.98	27,782,954	-0.25(-0.82%)
Oct 17, 2006	30.86	30.99	29.95	30.22	24,482,352	-0.64(-2.07%)
Oct 16, 2006	30.99	31.18	30.40	30.86	23,762,734	+0.07(+0.24%)
Oct 13, 2006	30.39	31.11	30.22	30.79	30,577,526	+0.82(+2.72%)
Oct 12, 2006	28.92	30.06	28.86	29.97	31,956,534	+1.18(+4.09%)
Oct 11, 2006	28.74	29.32	28.50	28.79	19,588,632	-0.19(-0.65%)
Oct 10, 2006	28.44	29.21	28.38	28.98	22,747,888	+0.36(+1.24%)
Oct 09, 2006	29.41	29.49	28.54	28.63	21,570,456	-0.47(-1.60%)
Oct 06, 2006	28.78	29.13	28.30	29.09	22,018,520	+0.28(+0.96%)
Oct 05, 2006	29.36	29.53	28.56	28.82	26,980,652	+0.03(+0.12%)
Oct 04, 2006	27.89	28.81	27.30	28.78	44,256,372	+1.11(+4.01%)
Oct 03, 2006	28.78	28.84	27.60	27.67	30,528,090	-1.59(-5.44%)
Oct 02, 2006	29.49	29.87	29.21	29.26	15,876,173	-0.30(-1.03%)
Sep 29, 2006	29.45	29.74	29.02	29.57	20,847,878	+0.11(+0.37%)
Sep 28, 2006	29.87	30.00	29.34	29.46	25,911,320	-0.34(-1.14%)
Sep 27, 2006	29.67	29.87	28.72	29.80	45,518,576	+1.29(+4.51%)
Sep 26, 2006	27.57	28.60	27.49	28.51	29,521,250	+0.85(+3.07%)
Sep 25, 2006	27.33	28.05	26.91	27.66	33,273,746	-0.02(-0.08%)
Sep 22, 2006	28.51	28.51	27.50	27.68	22,488,866	-0.59(-2.09%)
Sep 21, 2006	27.87	28.58	27.68	28.28	26,070,770	+0.48(+1.72%)
Sep 20, 2006	28.67	28.98	27.72	27.80	37,761,352	-0.98(-3.41%)
Sep 19, 2006	30.23	30.23	28.64	28.78	32,546,294	-1.29(-4.30%)
Sep 18, 2006	29.21	30.09	29.00	30.07	27,383,456	+1.22(+4.22%)
Sep 15, 2006	28.84	29.22	28.52	28.86	28,451,396	-0.20(-0.69%)
Sep 14, 2006	30.15	30.31	28.80	29.06	29,788,278	-1.05(-3.49%)
Sep 13, 2006	29.61	30.36	29.61	30.11	30,165,146	+0.63(+2.12%)
Sep 12, 2006	29.13	29.74	29.13	29.48	27,602,440	+0.24(+0.81%)
Sep 11, 2006	29.24	29.88	28.84	29.25	37,871,368	-0.48(-1.62%)
Sep 08, 2006	30.61	30.86	29.64	29.73	28,861,338	-0.88(-2.89%)
Sep 07, 2006	30.45	30.98	29.87	30.61	33,672,372	+0.16(+0.51%)
Sep 06, 2006	31.21	31.72	30.27	30.46	40,837,228	-1.57(-4.90%)
Sep 05, 2006	32.69	32.83	31.93	32.03	29,608,286	-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.