Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.47	30.72	30.17	30.48	1,688,335	-0.15(-0.50%)
Nov 29, 2006	30.85	31.29	30.27	30.63	2,376,704	-0.03(-0.09%)
Nov 28, 2006	30.30	30.77	29.86	30.66	2,967,854	+0.06(+0.20%)
Nov 27, 2006	29.24	30.78	29.19	30.60	4,474,066	+1.08(+3.66%)
Nov 24, 2006	29.24	29.75	29.24	29.52	391,939	-0.06(-0.19%)
Nov 22, 2006	29.55	29.68	29.09	29.57	1,196,575	-0.08(-0.28%)
Nov 21, 2006	29.43	29.66	29.39	29.66	2,147,555	+0.05(+0.16%)
Nov 20, 2006	29.18	29.87	29.18	29.61	2,548,562	-0.58(-1.93%)
Nov 17, 2006	30.48	30.80	29.79	30.19	2,135,172	-0.32(-1.04%)
Nov 16, 2006	29.94	30.52	29.93	30.51	2,354,908	+0.80(+2.68%)
Nov 15, 2006	29.31	29.88	29.26	29.71	1,314,505	+0.31(+1.06%)
Nov 14, 2006	29.35	29.50	28.82	29.40	2,408,641	-0.15(-0.49%)
Nov 13, 2006	28.64	29.55	28.64	29.55	2,719,227	+0.73(+2.52%)
Nov 10, 2006	28.44	29.01	28.40	28.82	1,070,079	+0.42(+1.49%)
Nov 09, 2006	28.85	29.00	28.31	28.40	1,490,202	-0.56(-1.94%)
Nov 08, 2006	28.71	29.21	28.66	28.96	1,384,702	-0.28(-0.95%)
Nov 07, 2006	28.87	29.75	28.76	29.23	1,634,426	+0.13(+0.45%)
Nov 06, 2006	28.88	29.66	28.87	29.10	1,882,022	+0.56(+1.97%)
Nov 03, 2006	28.81	29.02	28.44	28.54	1,515,283	-0.03(-0.12%)
Nov 02, 2006	28.56	29.01	28.12	28.58	3,673,481	-0.15(-0.53%)
Nov 01, 2006	29.23	29.37	28.64	28.73	4,035,515	-0.18(-0.62%)
Oct 31, 2006	29.79	29.94	28.74	28.91	3,998,101	-0.84(-2.84%)
Oct 30, 2006	29.70	29.92	29.23	29.75	2,346,860	+0.14(+0.47%)
Oct 27, 2006	30.00	30.10	29.60	29.61	1,985,893	-0.66(-2.20%)
Oct 26, 2006	30.04	30.70	29.78	30.28	1,957,522	-0.10(-0.34%)
Oct 25, 2006	30.65	31.48	29.78	30.38	5,305,200	+0.91(+3.08%)
Oct 24, 2006	29.39	29.67	29.16	29.48	2,812,694	-0.11(-0.37%)
Oct 23, 2006	29.79	30.30	29.17	29.59	3,212,991	-0.51(-1.70%)
Oct 20, 2006	30.02	30.38	29.90	30.10	3,135,242	+0.22(+0.74%)
Oct 19, 2006	27.62	29.94	27.62	29.88	4,297,664	+1.69(+6.00%)
Oct 18, 2006	29.21	29.52	27.65	28.19	4,290,335	-0.77(-2.66%)
Oct 17, 2006	29.82	29.95	28.85	28.96	3,249,905	-1.27(-4.22%)
Oct 16, 2006	29.78	30.45	29.78	30.23	1,878,460	+0.37(+1.25%)
Oct 13, 2006	29.78	30.38	29.64	29.86	1,740,057	-0.10(-0.32%)
Oct 12, 2006	29.86	30.30	29.73	29.95	1,824,498	+0.10(+0.35%)
Oct 11, 2006	30.61	30.67	29.64	29.85	2,253,826	-0.91(-2.95%)
Oct 10, 2006	30.50	31.37	30.47	30.76	2,182,638	+0.40(+1.32%)
Oct 09, 2006	30.58	30.63	29.96	30.36	3,163,393	-0.19(-0.63%)
Oct 06, 2006	31.48	31.52	30.45	30.55	1,617,461	-1.03(-3.25%)
Oct 05, 2006	30.99	31.63	30.83	31.57	1,943,308	+0.41(+1.31%)
Oct 04, 2006	30.02	31.53	29.76	31.17	2,132,342	+0.98(+3.26%)
Oct 03, 2006	29.82	30.53	29.60	30.18	1,833,922	+0.41(+1.37%)
Oct 02, 2006	30.98	30.98	29.77	29.77	2,059,723	-1.10(-3.57%)
Sep 29, 2006	30.65	30.90	30.07	30.88	2,087,792	+0.06(+0.18%)
Sep 28, 2006	31.24	31.71	30.48	30.82	2,650,732	-0.55(-1.77%)
Sep 27, 2006	31.02	31.44	30.68	31.37	1,471,315	+0.28(+0.91%)
Sep 26, 2006	30.13	31.12	29.75	31.09	1,668,262	+0.84(+2.79%)
Sep 25, 2006	30.20	30.41	29.50	30.24	1,712,167	+0.18(+0.60%)
Sep 22, 2006	30.47	30.69	29.95	30.06	1,567,732	-0.64(-2.08%)
Sep 21, 2006	31.41	31.78	30.56	30.70	1,542,103	-0.50(-1.60%)
Sep 20, 2006	31.36	32.20	30.92	31.20	1,568,861	+0.08(+0.24%)
Sep 19, 2006	30.94	31.15	30.33	31.12	2,119,139	+0.20(+0.65%)
Sep 18, 2006	31.42	31.75	30.83	30.92	1,631,061	-0.60(-1.91%)
Sep 15, 2006	31.61	32.33	31.16	31.53	3,975,075	+0.11(+0.35%)
Sep 14, 2006	32.10	32.25	31.17	31.42	1,819,827	-0.89(-2.74%)
Sep 13, 2006	31.60	32.88	31.57	32.30	1,829,933	+0.60(+1.90%)
Sep 12, 2006	30.29	31.74	29.88	31.70	1,760,433	+1.14(+3.72%)
Sep 11, 2006	29.69	30.58	28.91	30.56	2,734,691	+0.62(+2.08%)
Sep 08, 2006	30.17	30.47	29.75	29.94	2,019,157	-0.34(-1.12%)
Sep 07, 2006	29.95	30.87	29.78	30.28	1,928,887	+0.29(+0.97%)
Sep 06, 2006	31.15	31.24	29.95	29.99	2,315,958	-1.18(-3.80%)
Sep 05, 2006	31.99	32.02	31.08	31.17	2,192,057	-0.71(-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.