Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.66	31.92	31.35	31.68	1,624,646	-0.16(-0.50%)
Nov 29, 2006	32.06	32.52	31.46	31.83	2,287,047	-0.03(-0.09%)
Nov 28, 2006	31.49	31.98	31.03	31.86	2,855,897	+0.06(+0.20%)
Nov 27, 2006	30.39	31.98	30.34	31.80	4,305,290	+1.12(+3.66%)
Nov 24, 2006	30.39	30.91	30.39	30.67	377,154	-0.06(-0.19%)
Nov 22, 2006	30.71	30.84	30.23	30.73	1,151,437	-0.09(-0.28%)
Nov 21, 2006	30.59	30.82	30.54	30.82	2,066,542	+0.05(+0.16%)
Nov 20, 2006	30.32	31.04	30.32	30.77	2,452,422	-0.60(-1.93%)
Nov 17, 2006	31.68	32.01	30.96	31.37	2,054,626	-0.33(-1.04%)
Nov 16, 2006	31.11	31.72	31.11	31.70	2,266,074	+0.83(+2.68%)
Nov 15, 2006	30.46	31.06	30.41	30.88	1,264,917	+0.32(+1.06%)
Nov 14, 2006	30.50	30.66	29.95	30.55	2,317,779	-0.15(-0.49%)
Nov 13, 2006	29.77	30.70	29.77	30.70	2,616,649	+0.76(+2.52%)
Nov 10, 2006	29.56	30.15	29.52	29.95	1,029,712	+0.44(+1.49%)
Nov 09, 2006	29.98	30.13	29.42	29.51	1,433,987	-0.58(-1.94%)
Nov 08, 2006	29.84	30.36	29.78	30.09	1,332,467	-0.29(-0.95%)
Nov 07, 2006	30.01	30.91	29.89	30.38	1,572,771	+0.14(+0.45%)
Nov 06, 2006	30.01	30.83	30.01	30.24	1,811,027	+0.58(+1.97%)
Nov 03, 2006	29.94	30.16	29.56	29.66	1,458,121	-0.04(-0.12%)
Nov 02, 2006	29.68	30.14	29.22	29.70	3,534,905	-0.16(-0.53%)
Nov 01, 2006	30.37	30.52	29.77	29.85	3,883,282	-0.19(-0.62%)
Oct 31, 2006	30.96	31.11	29.87	30.04	3,847,280	-0.88(-2.84%)
Oct 30, 2006	30.87	31.09	30.38	30.92	2,258,329	+0.14(+0.47%)
Oct 27, 2006	31.18	31.28	30.76	30.78	1,910,979	-0.69(-2.20%)
Oct 26, 2006	31.21	31.91	30.95	31.47	1,883,678	-0.11(-0.34%)
Oct 25, 2006	31.85	32.72	30.95	31.57	5,105,071	+0.94(+3.08%)
Oct 24, 2006	30.54	30.83	30.31	30.63	2,706,590	-0.12(-0.37%)
Oct 23, 2006	30.96	31.49	30.31	30.75	3,091,787	-0.53(-1.70%)
Oct 20, 2006	31.19	31.57	31.07	31.28	3,016,971	+0.23(+0.74%)
Oct 19, 2006	28.70	31.11	28.70	31.05	4,135,542	+1.76(+6.00%)
Oct 18, 2006	30.35	30.68	28.74	29.29	4,128,490	-0.80(-2.65%)
Oct 17, 2006	30.99	31.13	29.98	30.09	3,127,308	-1.32(-4.22%)
Oct 16, 2006	30.95	31.65	30.95	31.42	1,807,599	+0.39(+1.25%)
Oct 13, 2006	30.95	31.57	30.80	31.03	1,674,416	-0.10(-0.32%)
Oct 12, 2006	31.03	31.49	30.89	31.13	1,755,672	+0.11(+0.35%)
Oct 11, 2006	31.81	31.87	30.80	31.02	2,168,805	-0.94(-2.95%)
Oct 10, 2006	31.70	32.60	31.67	31.96	2,100,302	+0.42(+1.32%)
Oct 09, 2006	31.78	31.83	31.14	31.55	3,044,060	-0.20(-0.63%)
Oct 06, 2006	32.71	32.75	31.65	31.75	1,556,445	-1.07(-3.25%)
Oct 05, 2006	32.21	32.87	32.04	32.81	1,870,000	+0.42(+1.31%)
Oct 04, 2006	31.20	32.76	30.93	32.39	2,051,903	+1.02(+3.26%)
Oct 03, 2006	30.98	31.73	30.76	31.37	1,764,741	+0.42(+1.37%)
Oct 02, 2006	32.19	32.19	30.93	30.94	1,982,024	-1.14(-3.57%)
Sep 29, 2006	31.85	32.11	31.25	32.09	2,009,034	+0.06(+0.18%)
Sep 28, 2006	32.47	32.95	31.68	32.03	2,550,738	-0.58(-1.77%)
Sep 27, 2006	32.24	32.68	31.88	32.60	1,415,812	+0.30(+0.91%)
Sep 26, 2006	31.31	32.34	30.92	32.31	1,605,330	+0.88(+2.79%)
Sep 25, 2006	31.38	31.60	30.65	31.43	1,647,578	+0.19(+0.60%)
Sep 22, 2006	31.66	31.90	31.12	31.24	1,508,592	-0.66(-2.08%)
Sep 21, 2006	32.64	33.03	31.76	31.91	1,483,930	-0.52(-1.60%)
Sep 20, 2006	32.59	33.47	32.13	32.42	1,509,679	+0.08(+0.24%)
Sep 19, 2006	32.15	32.37	31.52	32.34	2,039,198	+0.21(+0.65%)
Sep 18, 2006	32.65	32.99	32.03	32.14	1,569,532	-0.63(-1.91%)
Sep 15, 2006	32.85	33.60	32.38	32.76	3,825,123	+0.12(+0.35%)
Sep 14, 2006	33.36	33.51	32.39	32.65	1,751,177	-0.92(-2.74%)
Sep 13, 2006	32.84	34.17	32.81	33.57	1,760,902	+0.63(+1.90%)
Sep 12, 2006	31.48	32.98	31.06	32.94	1,694,024	+1.18(+3.72%)
Sep 11, 2006	30.85	31.78	30.05	31.76	2,631,529	+0.65(+2.08%)
Sep 08, 2006	31.35	31.67	30.91	31.11	1,942,988	-0.35(-1.12%)
Sep 07, 2006	31.13	32.08	30.95	31.47	1,856,123	+0.30(+0.97%)
Sep 06, 2006	32.37	32.46	31.12	31.16	2,228,593	-1.23(-3.80%)
Sep 05, 2006	33.24	33.28	32.29	32.39	2,109,365	-0.74(-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.