Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.48	30.73	30.18	30.50	1,687,439	-0.15(-0.50%)
Nov 29, 2006	30.87	31.31	30.29	30.65	2,375,442	-0.03(-0.09%)
Nov 28, 2006	30.32	30.79	29.88	30.68	2,966,279	+0.06(+0.20%)
Nov 27, 2006	29.26	30.79	29.21	30.61	4,471,692	+1.08(+3.66%)
Nov 24, 2006	29.26	29.76	29.26	29.53	391,731	-0.06(-0.19%)
Nov 22, 2006	29.57	29.69	29.10	29.59	1,195,940	-0.08(-0.28%)
Nov 21, 2006	29.45	29.67	29.40	29.67	2,146,415	+0.05(+0.16%)
Nov 20, 2006	29.19	29.89	29.19	29.62	2,547,210	-0.58(-1.93%)
Nov 17, 2006	30.50	30.82	29.80	30.21	2,134,039	-0.32(-1.04%)
Nov 16, 2006	29.96	30.54	29.95	30.52	2,353,658	+0.80(+2.68%)
Nov 15, 2006	29.33	29.90	29.28	29.73	1,313,807	+0.31(+1.06%)
Nov 14, 2006	29.37	29.52	28.84	29.42	2,407,363	-0.15(-0.49%)
Nov 13, 2006	28.66	29.56	28.66	29.56	2,717,783	+0.73(+2.52%)
Nov 10, 2006	28.46	29.03	28.42	28.83	1,069,511	+0.42(+1.49%)
Nov 09, 2006	28.87	29.01	28.32	28.41	1,489,412	-0.56(-1.94%)
Nov 08, 2006	28.73	29.23	28.67	28.97	1,383,967	-0.28(-0.95%)
Nov 07, 2006	28.89	29.76	28.78	29.25	1,633,559	+0.13(+0.45%)
Nov 06, 2006	28.90	29.68	28.89	29.12	1,881,024	+0.56(+1.97%)
Nov 03, 2006	28.83	29.03	28.46	28.56	1,514,479	-0.03(-0.12%)
Nov 02, 2006	28.58	29.02	28.13	28.59	3,671,531	-0.15(-0.53%)
Nov 01, 2006	29.24	29.38	28.66	28.74	4,033,373	-0.18(-0.62%)
Oct 31, 2006	29.80	29.96	28.76	28.92	3,995,979	-0.85(-2.84%)
Oct 30, 2006	29.72	29.94	29.25	29.77	2,345,614	+0.14(+0.47%)
Oct 27, 2006	30.02	30.12	29.62	29.63	1,984,839	-0.67(-2.20%)
Oct 26, 2006	30.05	30.72	29.80	30.30	1,956,483	-0.10(-0.34%)
Oct 25, 2006	30.66	31.50	29.80	30.40	5,302,385	+0.91(+3.08%)
Oct 24, 2006	29.40	29.69	29.18	29.49	2,811,201	-0.11(-0.37%)
Oct 23, 2006	29.80	30.32	29.19	29.60	3,211,286	-0.51(-1.70%)
Oct 20, 2006	30.03	30.39	29.91	30.12	3,133,578	+0.22(+0.74%)
Oct 19, 2006	27.63	29.96	27.63	29.89	4,295,383	+1.69(+6.00%)
Oct 18, 2006	29.22	29.54	27.67	28.20	4,288,058	-0.77(-2.65%)
Oct 17, 2006	29.84	29.97	28.87	28.97	3,248,180	-1.27(-4.22%)
Oct 16, 2006	29.80	30.47	29.80	30.25	1,877,463	+0.37(+1.25%)
Oct 13, 2006	29.80	30.39	29.66	29.87	1,739,133	-0.10(-0.32%)
Oct 12, 2006	29.87	30.32	29.74	29.97	1,823,530	+0.10(+0.35%)
Oct 11, 2006	30.63	30.68	29.65	29.87	2,252,630	-0.91(-2.95%)
Oct 10, 2006	30.52	31.38	30.49	30.77	2,181,480	+0.40(+1.32%)
Oct 09, 2006	30.59	30.64	29.98	30.37	3,161,714	-0.19(-0.63%)
Oct 06, 2006	31.49	31.54	30.47	30.57	1,616,602	-1.03(-3.25%)
Oct 05, 2006	31.01	31.65	30.85	31.59	1,942,277	+0.41(+1.31%)
Oct 04, 2006	30.04	31.54	29.78	31.18	2,131,210	+0.98(+3.26%)
Oct 03, 2006	29.83	30.54	29.62	30.20	1,832,949	+0.41(+1.37%)
Oct 02, 2006	31.00	31.00	29.78	29.79	2,058,630	-1.10(-3.57%)
Sep 29, 2006	30.66	30.91	30.09	30.89	2,086,684	+0.06(+0.18%)
Sep 28, 2006	31.26	31.72	30.50	30.84	2,649,325	-0.55(-1.77%)
Sep 27, 2006	31.04	31.46	30.70	31.39	1,470,534	+0.28(+0.91%)
Sep 26, 2006	30.14	31.13	29.77	31.11	1,667,377	+0.85(+2.79%)
Sep 25, 2006	30.21	30.43	29.51	30.26	1,711,258	+0.18(+0.60%)
Sep 22, 2006	30.48	30.71	29.96	30.08	1,566,900	-0.64(-2.08%)
Sep 21, 2006	31.43	31.80	30.58	30.72	1,541,284	-0.50(-1.60%)
Sep 20, 2006	31.38	32.22	30.93	31.22	1,568,028	+0.08(+0.24%)
Sep 19, 2006	30.95	31.16	30.34	31.14	2,118,014	+0.20(+0.65%)
Sep 18, 2006	31.43	31.76	30.84	30.94	1,630,195	-0.60(-1.91%)
Sep 15, 2006	31.63	32.35	31.18	31.54	3,972,966	+0.11(+0.35%)
Sep 14, 2006	32.12	32.26	31.18	31.43	1,818,861	-0.89(-2.74%)
Sep 13, 2006	31.62	32.90	31.58	32.32	1,828,962	+0.60(+1.90%)
Sep 12, 2006	30.31	31.76	29.90	31.72	1,759,499	+1.14(+3.72%)
Sep 11, 2006	29.71	30.59	28.93	30.58	2,733,239	+0.62(+2.08%)
Sep 08, 2006	30.18	30.49	29.76	29.96	2,018,085	-0.34(-1.12%)
Sep 07, 2006	29.97	30.88	29.80	30.30	1,927,863	+0.29(+0.97%)
Sep 06, 2006	31.17	31.25	29.96	30.00	2,314,729	-1.18(-3.80%)
Sep 05, 2006	32.01	32.04	31.09	31.19	2,190,893	-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.