Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.99	33.61	32.60	32.83	18,861,000	-0.05(-0.15%)
Nov 29, 2006	33.84	34.00	32.78	32.88	16,787,200	-0.65(-1.94%)
Nov 28, 2006	33.98	34.28	32.84	33.53	23,750,544	-0.89(-2.59%)
Nov 27, 2006	35.60	36.56	34.35	34.42	14,826,089	-1.42(-3.96%)
Nov 24, 2006	36.00	36.10	35.59	35.84	4,349,227	-0.58(-1.59%)
Nov 22, 2006	36.12	36.62	35.83	36.42	9,641,889	+0.39(+1.08%)
Nov 21, 2006	37.09	37.17	35.43	36.03	23,215,556	-0.97(-2.62%)
Nov 20, 2006	35.00	37.50	34.88	37.00	25,505,656	+2.01(+5.74%)
Nov 17, 2006	34.65	35.11	34.39	34.99	13,399,114	-0.06(-0.17%)
Nov 16, 2006	34.48	35.16	34.08	35.05	14,449,714	+0.59(+1.71%)
Nov 15, 2006	34.20	35.21	33.95	34.46	25,141,696	+0.41(+1.20%)
Nov 14, 2006	32.48	34.08	32.10	34.05	19,543,254	+1.77(+5.48%)
Nov 13, 2006	31.54	32.39	31.22	32.28	12,002,602	+0.64(+2.02%)
Nov 10, 2006	31.71	31.75	30.71	31.64	16,771,737	-0.28(-0.88%)
Nov 09, 2006	32.95	33.20	31.84	31.92	23,825,616	+0.03(+0.09%)
Nov 08, 2006	31.57	32.35	31.35	31.89	20,204,312	-0.09(-0.28%)
Nov 07, 2006	30.44	32.17	30.42	31.98	23,727,860	+1.73(+5.72%)
Nov 06, 2006	30.25	30.41	29.93	30.25	9,790,131	+0.04(+0.13%)
Nov 03, 2006	30.02	30.58	29.70	30.21	10,548,197	+0.30(+1.00%)
Nov 02, 2006	29.25	30.00	29.23	29.91	12,527,603	+0.48(+1.63%)
Nov 01, 2006	30.25	30.53	29.26	29.43	12,934,802	-0.84(-2.78%)
Oct 31, 2006	30.07	30.73	29.69	30.27	15,695,920	+0.33(+1.10%)
Oct 30, 2006	29.07	30.29	28.91	29.94	14,555,178	+0.75(+2.57%)
Oct 27, 2006	29.06	29.58	28.78	29.19	18,430,498	-0.18(-0.61%)
Oct 26, 2006	28.64	29.50	27.81	29.37	22,231,822	+0.91(+3.20%)
Oct 25, 2006	27.02	28.63	27.00	28.46	17,404,808	+1.46(+5.41%)
Oct 24, 2006	27.60	27.75	26.91	27.00	13,446,054	-0.58(-2.10%)
Oct 23, 2006	27.40	27.73	26.80	27.58	12,437,192	+0.07(+0.25%)
Oct 20, 2006	29.06	29.10	26.91	27.51	28,255,072	-1.46(-5.04%)
Oct 19, 2006	28.32	29.00	27.82	28.97	24,201,602	+0.48(+1.68%)
Oct 18, 2006	29.26	29.38	28.32	28.49	14,099,657	-0.80(-2.73%)
Oct 17, 2006	30.07	30.15	29.18	29.29	15,958,982	-1.53(-4.96%)
Oct 16, 2006	30.35	31.23	30.30	30.82	17,472,390	+1.10(+3.70%)
Oct 13, 2006	28.57	29.86	28.54	29.72	13,286,540	+1.00(+3.48%)
Oct 12, 2006	28.85	28.90	28.13	28.72	11,304,137	+0.08(+0.28%)
Oct 11, 2006	28.38	29.01	28.23	28.64	14,837,946	-0.16(-0.56%)
Oct 10, 2006	29.67	29.83	28.45	28.80	20,110,934	-0.79(-2.67%)
Oct 09, 2006	29.35	30.09	29.20	29.59	15,559,359	+0.22(+0.75%)
Oct 06, 2006	28.95	29.69	28.90	29.37	11,434,372	-0.15(-0.51%)
Oct 05, 2006	29.63	30.01	29.16	29.52	14,601,025	+0.03(+0.10%)
Oct 04, 2006	29.45	29.55	28.86	29.49	24,062,614	-0.42(-1.40%)
Oct 03, 2006	29.75	29.93	28.88	29.91	33,610,896	-0.94(-3.05%)
Oct 02, 2006	30.34	31.73	30.30	30.85	20,418,760	+0.51(+1.68%)
Sep 29, 2006	31.19	31.20	30.27	30.34	10,793,077	-0.50(-1.62%)
Sep 28, 2006	29.70	31.18	29.55	30.84	22,174,372	+1.09(+3.66%)
Sep 27, 2006	29.89	31.27	29.59	29.75	27,929,332	-0.11(-0.37%)
Sep 26, 2006	30.26	30.46	29.21	29.86	23,994,980	-0.50(-1.65%)
Sep 25, 2006	28.32	30.62	28.14	30.36	30,731,068	+2.51(+9.01%)
Sep 22, 2006	27.68	28.13	27.40	27.85	14,379,396	+0.20(+0.72%)
Sep 21, 2006	28.24	28.45	27.56	27.65	19,768,556	-0.56(-1.99%)
Sep 20, 2006	28.30	28.61	27.82	28.21	16,253,323	-0.02(-0.07%)
Sep 19, 2006	29.06	29.19	27.90	28.23	18,330,200	-0.46(-1.60%)
Sep 18, 2006	27.65	29.33	27.63	28.69	18,154,840	+0.34(+1.20%)
Sep 15, 2006	28.28	29.20	28.22	28.35	19,977,540	+0.50(+1.80%)
Sep 14, 2006	27.90	28.58	27.62	27.85	12,936,406	-0.17(-0.61%)
Sep 13, 2006	28.38	28.83	27.73	28.02	15,454,309	-0.36(-1.28%)
Sep 12, 2006	27.01	28.57	26.96	28.38	19,506,452	+1.90(+7.18%)
Sep 11, 2006	25.73	26.90	25.39	26.48	14,398,944	+0.39(+1.49%)
Sep 08, 2006	25.86	26.33	25.57	26.09	17,915,218	-0.34(-1.29%)
Sep 07, 2006	27.28	27.39	26.24	26.43	22,354,000	-1.05(-3.82%)
Sep 06, 2006	28.60	29.10	27.43	27.48	17,172,080	-1.58(-5.44%)
Sep 05, 2006	27.66	29.15	27.62	29.06	12,999,388	+1.11(+3.97%)

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.