Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.12	34.63	33.87	34.33	3,979,762	+0.77(+2.28%)
Nov 29, 2006	33.29	33.73	33.16	33.57	2,919,217	+0.23(+0.70%)
Nov 28, 2006	33.10	33.45	32.72	33.33	3,721,311	+0.22(+0.66%)
Nov 27, 2006	32.98	33.45	32.56	33.12	4,109,755	+0.79(+2.44%)
Nov 24, 2006	32.59	33.24	32.32	32.33	1,790,988	+1.04(+3.32%)
Nov 22, 2006	31.38	32.08	31.01	31.29	3,117,149	+0.07(+0.23%)
Nov 21, 2006	30.22	31.26	30.07	31.22	3,199,803	+1.99(+6.82%)
Nov 20, 2006	29.54	30.05	29.09	29.22	2,023,083	-0.16(-0.53%)
Nov 17, 2006	28.79	29.75	28.61	29.38	2,804,833	+0.26(+0.89%)
Nov 16, 2006	30.29	30.48	29.12	29.12	2,621,231	-0.87(-2.89%)
Nov 15, 2006	29.11	30.44	29.04	29.99	3,100,644	+0.15(+0.50%)
Nov 14, 2006	30.52	30.74	29.54	29.84	2,521,688	-0.41(-1.34%)
Nov 13, 2006	29.54	30.27	28.94	30.25	3,452,624	+0.05(+0.18%)
Nov 10, 2006	31.01	31.10	30.00	30.19	2,122,113	-1.04(-3.33%)
Nov 09, 2006	30.18	31.72	30.15	31.23	4,081,863	+1.44(+4.83%)
Nov 08, 2006	29.62	30.20	29.47	29.79	2,824,409	-0.03(-0.10%)
Nov 07, 2006	30.01	30.38	29.75	29.83	2,312,625	-0.05(-0.16%)
Nov 06, 2006	29.76	30.30	29.76	29.87	2,403,594	+0.11(+0.37%)
Nov 03, 2006	29.25	29.90	29.23	29.76	2,017,965	+0.51(+1.74%)
Nov 02, 2006	29.12	29.75	29.07	29.25	2,978,712	+0.14(+0.48%)
Nov 01, 2006	29.44	29.70	28.68	29.11	3,348,348	+0.22(+0.76%)
Oct 31, 2006	28.21	29.11	28.20	28.89	2,429,823	+0.38(+1.32%)
Oct 30, 2006	28.14	28.89	28.12	28.52	2,572,099	+0.66(+2.36%)
Oct 27, 2006	27.57	28.49	27.55	27.86	2,946,725	+0.27(+0.99%)
Oct 26, 2006	27.36	27.98	27.12	27.59	3,862,691	+0.68(+2.53%)
Oct 25, 2006	25.61	27.04	25.56	26.91	2,646,308	+1.10(+4.27%)
Oct 24, 2006	25.25	26.18	25.25	25.81	2,202,719	+0.07(+0.27%)
Oct 23, 2006	25.05	25.82	24.81	25.74	1,991,224	+0.26(+1.01%)
Oct 20, 2006	25.96	26.06	25.44	25.48	1,766,423	-0.51(-1.95%)
Oct 19, 2006	25.31	25.99	25.15	25.99	2,582,207	+1.04(+4.17%)
Oct 18, 2006	25.73	25.99	24.80	24.95	2,187,877	-0.80(-3.13%)
Oct 17, 2006	25.86	25.86	25.06	25.75	2,898,106	-0.30(-1.14%)
Oct 16, 2006	25.71	26.07	24.95	26.05	3,022,341	+0.96(+3.83%)
Oct 13, 2006	24.91	25.53	24.91	25.09	2,908,086	+0.78(+3.22%)
Oct 12, 2006	23.25	24.35	23.07	24.31	2,498,914	+1.26(+5.46%)
Oct 11, 2006	23.45	23.93	22.95	23.05	2,562,887	-0.26(-1.11%)
Oct 10, 2006	22.47	23.51	22.47	23.31	2,148,470	+0.37(+1.60%)
Oct 09, 2006	23.69	23.80	22.83	22.94	1,791,372	-0.35(-1.51%)
Oct 06, 2006	23.28	23.92	22.75	23.29	2,772,079	-0.14(-0.60%)
Oct 05, 2006	22.90	23.62	22.90	23.43	2,842,961	+0.88(+3.92%)
Oct 04, 2006	22.34	22.56	21.29	22.55	4,438,065	+0.26(+1.16%)
Oct 03, 2006	23.88	23.88	22.10	22.29	4,239,492	-2.30(-9.35%)
Oct 02, 2006	24.62	24.99	24.50	24.59	1,910,746	+0.26(+1.06%)
Sep 29, 2006	24.28	24.85	23.99	24.33	2,625,581	-0.35(-1.42%)
Sep 28, 2006	25.71	25.85	24.63	24.68	2,713,863	-0.76(-2.98%)
Sep 27, 2006	24.60	25.53	24.49	25.44	3,170,631	+0.96(+3.93%)
Sep 26, 2006	23.72	24.59	23.54	24.48	2,687,507	+0.82(+3.47%)
Sep 25, 2006	23.72	23.85	22.88	23.66	3,194,301	-0.09(-0.39%)
Sep 22, 2006	23.68	24.14	23.64	23.75	2,853,581	+0.45(+1.91%)
Sep 21, 2006	23.12	23.70	22.86	23.31	3,072,240	+0.27(+1.19%)
Sep 20, 2006	23.88	24.09	23.00	23.03	3,257,762	-0.45(-1.93%)
Sep 19, 2006	24.42	24.76	23.45	23.49	3,119,197	-1.18(-4.78%)
Sep 18, 2006	24.05	24.90	23.86	24.67	2,877,251	+0.77(+3.20%)
Sep 15, 2006	23.79	24.37	23.11	23.90	4,630,112	+0.04(+0.16%)
Sep 14, 2006	25.40	25.43	23.78	23.86	3,681,136	-1.27(-5.04%)
Sep 13, 2006	25.64	26.13	25.12	25.13	3,141,587	-0.13(-0.53%)
Sep 12, 2006	26.14	26.51	25.03	25.26	4,149,674	-0.74(-2.86%)
Sep 11, 2006	27.43	27.56	25.71	26.00	5,451,781	-2.63(-9.17%)
Sep 08, 2006	28.96	29.54	28.41	28.63	2,934,698	-0.90(-3.04%)
Sep 07, 2006	30.03	30.46	29.50	29.53	2,666,140	-1.38(-4.45%)
Sep 06, 2006	31.42	32.20	30.76	30.90	2,924,207	-0.67(-2.13%)
Sep 05, 2006	30.65	31.62	30.52	31.58	3,792,705	+1.44(+4.77%)

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.