Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	29.30	29.79	29.00	29.58	1,323,100	+0.15(+0.51%)
Nov 29, 2006	28.80	29.48	28.80	29.43	822,432	+0.65(+2.26%)
Nov 28, 2006	28.65	29.14	28.19	28.78	1,416,819	-0.04(-0.14%)
Nov 27, 2006	29.02	29.27	28.79	28.82	838,907	-0.32(-1.10%)
Nov 24, 2006	29.30	29.45	29.11	29.14	277,631	-0.36(-1.22%)
Nov 22, 2006	29.47	29.52	29.31	29.50	561,482	-0.03(-0.10%)
Nov 21, 2006	28.98	29.55	28.86	29.53	1,165,992	+0.49(+1.69%)
Nov 20, 2006	29.09	29.22	28.62	29.04	2,368,541	-0.19(-0.65%)
Nov 17, 2006	29.75	30.00	29.06	29.23	3,057,428	-0.65(-2.18%)
Nov 16, 2006	29.75	29.97	28.65	29.88	5,288,591	-1.08(-3.49%)
Nov 15, 2006	30.73	31.25	30.73	30.96	1,340,325	+0.17(+0.55%)
Nov 14, 2006	30.63	30.86	30.25	30.79	954,682	+0.01(+0.03%)
Nov 13, 2006	30.94	31.13	30.38	30.78	1,516,736	-0.27(-0.87%)
Nov 10, 2006	30.46	31.38	30.40	31.05	2,248,214	+0.66(+2.17%)
Nov 09, 2006	30.28	30.62	29.92	30.39	1,189,480	+0.14(+0.46%)
Nov 08, 2006	28.90	30.47	28.90	30.25	1,588,951	+1.19(+4.09%)
Nov 07, 2006	28.50	29.22	28.21	29.06	1,741,890	+0.49(+1.72%)
Nov 06, 2006	28.01	28.77	28.00	28.57	503,454	+0.57(+2.04%)
Nov 03, 2006	28.24	28.41	27.80	28.00	604,764	-0.23(-0.81%)
Nov 02, 2006	28.14	28.60	28.02	28.23	466,712	-0.01(-0.04%)
Nov 01, 2006	28.95	29.03	28.14	28.24	935,209	-0.51(-1.77%)
Oct 31, 2006	28.94	29.09	28.62	28.75	544,326	-0.32(-1.10%)
Oct 30, 2006	28.78	29.22	28.52	29.07	476,120	+0.21(+0.73%)
Oct 27, 2006	29.15	29.28	28.82	28.86	520,804	-0.47(-1.60%)
Oct 26, 2006	28.90	29.39	28.79	29.33	424,389	+0.43(+1.49%)
Oct 25, 2006	28.99	29.39	28.74	28.90	555,068	-0.20(-0.69%)
Oct 24, 2006	28.90	29.42	28.83	29.10	647,659	-0.02(-0.07%)
Oct 23, 2006	28.82	29.75	28.70	29.12	1,315,688	+0.22(+0.76%)
Oct 20, 2006	29.31	29.32	28.73	28.90	484,395	-0.41(-1.40%)
Oct 19, 2006	29.11	29.54	28.94	29.31	464,088	+0.10(+0.34%)
Oct 18, 2006	29.22	29.75	29.08	29.21	781,600	+0.25(+0.86%)
Oct 17, 2006	29.03	29.26	28.63	28.96	661,483	-0.27(-0.92%)
Oct 16, 2006	28.80	29.60	28.71	29.23	1,002,355	+0.33(+1.14%)
Oct 13, 2006	29.06	29.19	28.90	28.90	825,839	-0.29(-0.99%)
Oct 12, 2006	28.88	29.22	28.75	29.19	635,349	+0.55(+1.92%)
Oct 11, 2006	28.77	28.93	28.42	28.64	573,747	-0.26(-0.90%)
Oct 10, 2006	28.88	28.95	28.53	28.90	634,954	+0.17(+0.59%)
Oct 09, 2006	28.69	28.90	28.30	28.73	755,777	+0.05(+0.17%)
Oct 06, 2006	28.61	28.86	28.16	28.68	1,234,475	-0.06(-0.21%)
Oct 05, 2006	28.59	28.79	28.32	28.74	1,007,542	+0.08(+0.28%)
Oct 04, 2006	28.25	28.66	27.91	28.66	1,172,476	+0.31(+1.09%)
Oct 03, 2006	28.15	28.40	27.65	28.35	1,456,073	+0.24(+0.85%)
Oct 02, 2006	28.37	28.85	28.00	28.11	1,632,828	+0.35(+1.26%)
Sep 29, 2006	28.09	28.30	27.63	27.76	924,601	-0.39(-1.39%)
Sep 28, 2006	27.28	28.28	27.09	28.15	2,192,382	+0.21(+0.75%)
Sep 27, 2006	28.40	28.40	27.88	27.94	1,343,177	-0.48(-1.69%)
Sep 26, 2006	28.42	28.55	28.23	28.42	976,253	+0.07(+0.25%)
Sep 25, 2006	27.87	28.41	27.54	28.35	2,011,375	+0.47(+1.69%)
Sep 22, 2006	27.93	28.01	27.43	27.88	1,386,683	-0.04(-0.14%)
Sep 21, 2006	28.06	28.15	27.72	27.92	920,382	-0.11(-0.39%)
Sep 20, 2006	28.19	28.33	27.91	28.03	918,568	-0.05(-0.18%)
Sep 19, 2006	27.85	28.18	27.60	28.08	1,023,536	+0.37(+1.34%)
Sep 18, 2006	27.20	28.20	27.18	27.71	1,380,490	+0.42(+1.54%)
Sep 15, 2006	27.53	27.74	27.19	27.29	2,166,524	-0.13(-0.47%)
Sep 14, 2006	27.36	27.62	27.19	27.42	1,907,253	-0.12(-0.44%)
Sep 13, 2006	27.31	27.80	27.19	27.54	1,055,118	+0.15(+0.55%)
Sep 12, 2006	26.47	27.50	26.32	27.39	1,566,198	+0.80(+3.01%)
Sep 11, 2006	26.15	26.86	26.08	26.59	1,378,269	+0.24(+0.91%)
Sep 08, 2006	26.22	26.68	25.99	26.35	1,338,946	+0.25(+0.96%)
Sep 07, 2006	25.17	26.25	25.09	26.10	2,350,800	+0.91(+3.61%)
Sep 06, 2006	25.19	25.40	25.00	25.19	1,021,989	-0.20(-0.79%)
Sep 05, 2006	25.15	25.49	24.95	25.39	1,374,769	+0.21(+0.83%)

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.