Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.32	30.51	29.71	29.96	4,647,108	-0.40(-1.31%)
Nov 29, 2006	30.32	30.44	29.98	30.36	4,090,222	+0.08(+0.28%)
Nov 28, 2006	29.90	30.37	29.63	30.27	5,017,647	+0.20(+0.66%)
Nov 27, 2006	30.98	31.19	29.88	30.08	5,555,699	-1.17(-3.74%)
Nov 24, 2006	30.96	31.53	30.96	31.24	1,236,826	-0.24(-0.78%)
Nov 22, 2006	31.36	31.51	30.91	31.49	3,796,592	+0.22(+0.71%)
Nov 21, 2006	30.55	31.34	30.55	31.27	7,749,796	+0.77(+2.53%)
Nov 20, 2006	30.00	30.77	29.93	30.49	5,524,989	+0.02(+0.05%)
Nov 17, 2006	30.33	30.55	30.05	30.48	5,551,644	+0.00(+0.00%)
Nov 16, 2006	28.95	30.77	28.86	30.48	12,640,263	+1.50(+5.16%)
Nov 15, 2006	29.20	29.37	28.74	28.98	8,323,808	-0.02(-0.08%)
Nov 14, 2006	28.55	29.28	28.53	29.01	6,441,846	+0.39(+1.36%)
Nov 13, 2006	28.27	28.79	28.18	28.62	3,758,273	+0.47(+1.68%)
Nov 10, 2006	27.54	28.20	27.48	28.15	4,566,745	+0.56(+2.02%)
Nov 09, 2006	28.15	28.37	27.49	27.59	5,468,204	-0.34(-1.23%)
Nov 08, 2006	28.00	28.17	27.71	27.93	2,764,509	-0.07(-0.25%)
Nov 07, 2006	27.77	28.42	27.61	28.00	3,504,190	+0.21(+0.74%)
Nov 06, 2006	27.63	28.21	27.50	27.79	2,859,118	+0.34(+1.22%)
Nov 03, 2006	27.16	27.54	27.03	27.46	4,252,422	+0.35(+1.29%)
Nov 02, 2006	27.50	27.57	27.04	27.11	3,271,445	-0.36(-1.31%)
Nov 01, 2006	27.91	28.07	27.26	27.47	2,463,936	-0.37(-1.34%)
Oct 31, 2006	28.30	28.31	27.69	27.84	3,566,034	-0.35(-1.24%)
Oct 30, 2006	27.20	28.33	27.09	28.19	4,418,927	+0.90(+3.30%)
Oct 27, 2006	28.56	28.60	27.28	27.29	4,974,611	-1.25(-4.38%)
Oct 26, 2006	28.06	28.84	28.05	28.54	3,389,753	+0.33(+1.16%)
Oct 25, 2006	28.06	28.27	27.83	28.21	2,827,288	+0.22(+0.79%)
Oct 24, 2006	28.57	28.63	27.72	27.99	4,217,229	-0.53(-1.85%)
Oct 23, 2006	28.49	29.21	28.22	28.52	3,850,230	-0.08(-0.27%)
Oct 20, 2006	28.84	28.90	28.50	28.60	4,338,369	-0.14(-0.50%)
Oct 19, 2006	28.64	29.14	28.47	28.74	3,891,850	-0.12(-0.42%)
Oct 18, 2006	28.87	29.12	28.63	28.86	5,121,679	-0.37(-1.28%)
Oct 17, 2006	30.01	30.09	28.89	29.24	5,186,268	-0.99(-3.28%)
Oct 16, 2006	29.77	30.30	29.75	30.23	3,895,413	+0.05(+0.15%)
Oct 13, 2006	29.14	30.20	29.10	30.18	4,638,547	+0.88(+3.02%)
Oct 12, 2006	29.37	29.52	28.76	29.30	5,164,247	-0.05(-0.18%)
Oct 11, 2006	28.97	29.56	28.82	29.35	3,938,814	+0.19(+0.65%)
Oct 10, 2006	28.86	29.31	28.75	29.16	4,063,305	+0.36(+1.24%)
Oct 09, 2006	28.03	28.89	27.94	28.80	4,020,555	+0.67(+2.39%)
Oct 06, 2006	28.37	28.49	27.89	28.13	4,631,934	-0.57(-1.99%)
Oct 05, 2006	28.98	29.11	28.60	28.70	3,418,849	-0.40(-1.39%)
Oct 04, 2006	28.37	29.14	28.34	29.11	3,709,945	+0.58(+2.03%)
Oct 03, 2006	28.11	28.63	27.82	28.53	3,372,592	+0.42(+1.49%)
Oct 02, 2006	28.10	28.86	28.07	28.11	4,906,707	-0.12(-0.43%)
Sep 29, 2006	28.47	28.57	28.18	28.23	3,548,110	-0.35(-1.23%)
Sep 28, 2006	28.08	28.58	27.88	28.58	3,628,449	+0.63(+2.24%)
Sep 27, 2006	28.14	28.60	27.76	27.95	3,502,457	-0.27(-0.97%)
Sep 26, 2006	28.03	28.40	27.80	28.23	4,424,960	+0.09(+0.33%)
Sep 25, 2006	27.54	28.34	27.22	28.14	4,077,877	+0.69(+2.53%)
Sep 22, 2006	27.57	27.70	27.00	27.44	4,406,995	-0.21(-0.77%)
Sep 21, 2006	27.96	28.36	27.52	27.66	6,272,417	-0.28(-1.01%)
Sep 20, 2006	27.60	28.23	27.53	27.94	6,274,228	+0.49(+1.78%)
Sep 19, 2006	26.85	27.90	26.83	27.45	8,985,603	+0.74(+2.77%)
Sep 18, 2006	25.67	26.88	25.58	26.71	6,285,288	+0.95(+3.70%)
Sep 15, 2006	26.29	26.42	25.68	25.76	7,870,941	-0.37(-1.40%)
Sep 14, 2006	25.48	26.33	25.48	26.12	4,900,747	+0.45(+1.75%)
Sep 13, 2006	25.79	26.12	25.50	25.67	5,941,797	-0.21(-0.83%)
Sep 12, 2006	25.58	26.06	25.25	25.89	5,197,403	+0.20(+0.77%)
Sep 11, 2006	25.61	25.85	25.27	25.69	4,488,986	-0.23(-0.88%)
Sep 08, 2006	25.32	26.10	25.16	25.92	3,800,726	+0.53(+2.10%)
Sep 07, 2006	25.65	26.12	25.33	25.38	4,265,858	-0.37(-1.45%)
Sep 06, 2006	26.09	26.16	25.70	25.76	4,759,666	-0.49(-1.86%)
Sep 05, 2006	26.16	26.33	25.91	26.25	4,114,763	+0.02(+0.09%)

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.