Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.07	34.59	33.83	34.29	3,984,661	+0.77(+2.28%)
Nov 29, 2006	33.25	33.68	33.12	33.53	2,922,810	+0.23(+0.70%)
Nov 28, 2006	33.06	33.41	32.68	33.29	3,725,892	+0.22(+0.66%)
Nov 27, 2006	32.94	33.41	32.52	33.07	4,114,814	+0.79(+2.44%)
Nov 24, 2006	32.55	33.20	32.28	32.29	1,793,193	+1.04(+3.32%)
Nov 22, 2006	31.34	32.04	30.97	31.25	3,120,987	+0.07(+0.23%)
Nov 21, 2006	30.18	31.22	30.03	31.18	3,203,742	+1.99(+6.82%)
Nov 20, 2006	29.51	30.01	29.05	29.19	2,025,573	-0.16(-0.53%)
Nov 17, 2006	28.75	29.71	28.58	29.34	2,808,286	+0.26(+0.89%)
Nov 16, 2006	30.26	30.44	29.09	29.09	2,624,457	-0.87(-2.89%)
Nov 15, 2006	29.07	30.41	29.00	29.95	3,104,461	+0.15(+0.50%)
Nov 14, 2006	30.48	30.70	29.51	29.80	2,524,793	-0.41(-1.34%)
Nov 13, 2006	29.50	30.23	28.91	30.21	3,456,874	+0.05(+0.18%)
Nov 10, 2006	30.97	31.06	29.97	30.16	2,124,725	-1.04(-3.33%)
Nov 09, 2006	30.15	31.69	30.12	31.19	4,086,888	+1.44(+4.83%)
Nov 08, 2006	29.59	30.16	29.43	29.76	2,827,886	-0.03(-0.10%)
Nov 07, 2006	29.98	30.34	29.71	29.79	2,315,471	-0.05(-0.16%)
Nov 06, 2006	29.73	30.26	29.73	29.84	2,406,553	+0.11(+0.37%)
Nov 03, 2006	29.22	29.86	29.20	29.73	2,020,449	+0.51(+1.74%)
Nov 02, 2006	29.09	29.72	29.04	29.22	2,982,379	+0.14(+0.48%)
Nov 01, 2006	29.41	29.66	28.65	29.08	3,352,470	+0.22(+0.76%)
Oct 31, 2006	28.18	29.08	28.16	28.86	2,432,814	+0.37(+1.32%)
Oct 30, 2006	28.10	28.86	28.09	28.48	2,575,265	+0.66(+2.36%)
Oct 27, 2006	27.54	28.45	27.52	27.83	2,950,353	+0.27(+0.99%)
Oct 26, 2006	27.33	27.95	27.09	27.56	3,867,446	+0.68(+2.53%)
Oct 25, 2006	25.58	27.01	25.53	26.88	2,649,566	+1.10(+4.27%)
Oct 24, 2006	25.21	26.15	25.21	25.78	2,205,431	+0.07(+0.27%)
Oct 23, 2006	25.02	25.78	24.78	25.71	1,993,675	+0.26(+1.01%)
Oct 20, 2006	25.92	26.03	25.41	25.45	1,768,597	-0.51(-1.95%)
Oct 19, 2006	25.28	25.96	25.12	25.96	2,585,386	+1.04(+4.17%)
Oct 18, 2006	25.70	25.96	24.77	24.92	2,190,571	-0.80(-3.13%)
Oct 17, 2006	25.83	25.83	25.03	25.72	2,901,673	-0.30(-1.14%)
Oct 16, 2006	25.68	26.04	24.92	26.02	3,026,062	+0.96(+3.83%)
Oct 13, 2006	24.88	25.50	24.88	25.06	2,911,665	+0.78(+3.22%)
Oct 12, 2006	23.22	24.32	23.04	24.28	2,501,990	+1.26(+5.46%)
Oct 11, 2006	23.42	23.90	22.92	23.02	2,566,042	-0.26(-1.11%)
Oct 10, 2006	22.44	23.48	22.44	23.28	2,151,115	+0.37(+1.60%)
Oct 09, 2006	23.66	23.77	22.80	22.91	1,793,578	-0.35(-1.51%)
Oct 06, 2006	23.25	23.89	22.72	23.26	2,775,491	-0.14(-0.60%)
Oct 05, 2006	22.87	23.59	22.87	23.40	2,846,461	+0.88(+3.92%)
Oct 04, 2006	22.31	22.54	21.26	22.52	4,443,528	+0.26(+1.16%)
Oct 03, 2006	23.85	23.85	22.08	22.26	4,244,711	-2.30(-9.35%)
Oct 02, 2006	24.59	24.96	24.47	24.56	1,913,098	+0.26(+1.06%)
Sep 29, 2006	24.25	24.82	23.96	24.30	2,628,813	-0.35(-1.42%)
Sep 28, 2006	25.68	25.82	24.60	24.65	2,717,204	-0.76(-2.98%)
Sep 27, 2006	24.57	25.50	24.46	25.41	3,174,534	+0.96(+3.93%)
Sep 26, 2006	23.69	24.56	23.51	24.45	2,690,815	+0.82(+3.47%)
Sep 25, 2006	23.69	23.82	22.86	23.63	3,198,233	-0.09(-0.39%)
Sep 22, 2006	23.65	24.11	23.61	23.72	2,857,093	+0.45(+1.91%)
Sep 21, 2006	23.09	23.67	22.83	23.28	3,076,022	+0.27(+1.19%)
Sep 20, 2006	23.85	24.06	22.97	23.00	3,261,772	-0.45(-1.93%)
Sep 19, 2006	24.39	24.73	23.42	23.46	3,123,036	-1.18(-4.78%)
Sep 18, 2006	24.02	24.87	23.83	24.64	2,880,792	+0.76(+3.20%)
Sep 15, 2006	23.76	24.34	23.08	23.87	4,635,811	+0.04(+0.16%)
Sep 14, 2006	25.37	25.40	23.75	23.83	3,685,667	-1.26(-5.04%)
Sep 13, 2006	25.61	26.10	25.09	25.10	3,145,454	-0.13(-0.53%)
Sep 12, 2006	26.10	26.48	25.00	25.23	4,154,782	-0.74(-2.86%)
Sep 11, 2006	27.40	27.52	25.68	25.97	5,458,492	-2.62(-9.17%)
Sep 08, 2006	28.92	29.50	28.38	28.59	2,938,311	-0.90(-3.04%)
Sep 07, 2006	29.99	30.42	29.47	29.49	2,669,422	-1.37(-4.45%)
Sep 06, 2006	31.38	32.16	30.72	30.87	2,927,806	-0.67(-2.13%)
Sep 05, 2006	30.62	31.58	30.48	31.54	3,797,373	+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.