Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.58	30.76	30.50	30.65	571,317	-0.03(-0.11%)
Nov 29, 2006	30.45	30.72	30.32	30.69	448,641	+0.27(+0.88%)
Nov 28, 2006	30.48	30.53	30.26	30.42	659,271	-0.16(-0.53%)
Nov 27, 2006	30.86	30.88	30.55	30.58	575,294	-0.27(-0.89%)
Nov 24, 2006	30.93	31.03	30.75	30.86	139,196	-0.16(-0.53%)
Nov 22, 2006	30.91	31.07	30.80	31.02	384,549	+0.07(+0.23%)
Nov 21, 2006	30.88	31.01	30.81	30.95	454,759	+0.03(+0.08%)
Nov 20, 2006	30.96	31.03	30.77	30.92	679,309	-0.11(-0.36%)
Nov 17, 2006	31.04	31.09	30.78	31.03	1,015,675	-0.06(-0.19%)
Nov 16, 2006	30.65	31.16	30.48	31.09	1,359,842	+0.84(+2.77%)
Nov 15, 2006	30.24	30.37	30.20	30.26	875,561	+0.01(+0.02%)
Nov 14, 2006	30.01	30.30	29.12	30.25	1,044,891	+0.25(+0.85%)
Nov 13, 2006	30.20	30.29	29.95	29.99	614,912	-0.29(-0.97%)
Nov 10, 2006	30.05	30.30	29.95	30.29	931,545	+0.26(+0.87%)
Nov 09, 2006	30.07	30.07	29.94	30.03	498,354	-0.04(-0.13%)
Nov 08, 2006	29.95	30.10	29.88	30.07	898,658	+0.20(+0.66%)
Nov 07, 2006	29.85	30.07	29.71	29.87	436,709	-0.05(-0.17%)
Nov 06, 2006	29.60	29.99	29.58	29.92	592,120	+0.44(+1.51%)
Nov 03, 2006	29.58	29.78	29.36	29.48	396,021	-0.07(-0.22%)
Nov 02, 2006	29.45	29.61	29.29	29.54	418,813	+0.04(+0.13%)
Nov 01, 2006	29.81	29.89	29.48	29.50	396,174	-0.26(-0.86%)
Oct 31, 2006	29.85	30.00	29.70	29.76	602,063	-0.05(-0.18%)
Oct 30, 2006	29.75	29.86	29.57	29.81	493,000	+0.00(+0.00%)
Oct 27, 2006	29.97	30.03	29.65	29.81	747,072	-0.17(-0.57%)
Oct 26, 2006	29.79	30.05	29.72	29.98	452,312	+0.22(+0.73%)
Oct 25, 2006	29.59	29.83	29.52	29.77	770,016	+0.02(+0.07%)
Oct 24, 2006	29.69	29.82	29.53	29.75	468,220	+0.00(+0.00%)
Oct 23, 2006	29.46	29.80	29.41	29.75	532,770	+0.27(+0.91%)
Oct 20, 2006	29.29	29.57	29.06	29.48	1,093,533	+0.31(+1.05%)
Oct 19, 2006	28.83	29.36	28.83	29.17	905,848	-0.37(-1.24%)
Oct 18, 2006	29.40	29.94	29.13	29.54	607,569	+0.25(+0.85%)
Oct 17, 2006	29.45	29.54	29.20	29.29	582,636	-0.14(-0.47%)
Oct 16, 2006	29.45	29.50	29.34	29.43	457,207	-0.05(-0.16%)
Oct 13, 2006	29.14	29.47	29.09	29.47	634,644	+0.22(+0.74%)
Oct 12, 2006	29.29	29.32	29.09	29.26	367,111	+0.08(+0.27%)
Oct 11, 2006	29.07	29.26	28.95	29.18	840,991	+0.05(+0.18%)
Oct 10, 2006	28.77	29.16	28.77	29.12	854,299	+0.32(+1.11%)
Oct 09, 2006	28.82	28.84	28.52	28.80	608,181	-0.13(-0.45%)
Oct 06, 2006	28.67	29.03	28.42	28.94	801,833	+0.25(+0.87%)
Oct 05, 2006	28.44	28.70	28.30	28.69	776,288	+0.33(+1.15%)
Oct 04, 2006	28.25	28.43	28.11	28.36	789,137	+0.06(+0.21%)
Oct 03, 2006	28.31	28.44	28.05	28.30	591,508	+0.12(+0.44%)
Oct 02, 2006	28.20	28.37	27.85	28.18	582,024	-0.02(-0.07%)
Sep 29, 2006	28.51	28.63	28.12	28.20	533,229	-0.43(-1.51%)
Sep 28, 2006	28.27	28.70	28.27	28.63	533,841	+0.44(+1.58%)
Sep 27, 2006	28.44	28.54	28.18	28.18	684,816	-0.25(-0.90%)
Sep 26, 2006	28.27	28.60	28.19	28.44	771,393	+0.12(+0.44%)
Sep 25, 2006	28.14	28.40	27.99	28.31	746,919	+0.28(+1.00%)
Sep 22, 2006	28.03	28.15	27.85	28.03	514,415	-0.10(-0.37%)
Sep 21, 2006	28.27	28.27	27.96	28.14	620,265	-0.08(-0.28%)
Sep 20, 2006	28.09	28.28	27.94	28.22	492,388	+0.23(+0.82%)
Sep 19, 2006	27.95	28.22	27.82	27.99	571,317	+0.00(+0.00%)
Sep 18, 2006	28.01	28.18	27.89	27.99	1,527,490	-0.27(-0.97%)
Sep 15, 2006	28.11	28.40	28.03	28.26	915,025	+0.29(+1.03%)
Sep 14, 2006	27.87	28.05	27.78	27.97	1,391,965	-0.03(-0.09%)
Sep 13, 2006	27.28	28.05	27.26	28.00	1,394,412	+0.71(+2.61%)
Sep 12, 2006	26.67	27.35	26.63	27.29	1,105,465	+0.59(+2.20%)
Sep 11, 2006	26.83	26.85	26.64	26.70	749,978	-0.19(-0.71%)
Sep 08, 2006	26.78	27.01	26.68	26.89	374,759	+0.22(+0.81%)
Sep 07, 2006	26.72	26.88	26.57	26.67	581,566	-0.10(-0.37%)
Sep 06, 2006	26.91	26.99	26.74	26.77	451,700	-0.37(-1.35%)
Sep 05, 2006	27.30	27.30	27.08	27.14	590,132	-0.12(-0.43%)

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.