Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.27	28.61	28.25	28.46	452,098	+0.26(+0.93%)
Nov 29, 2006	27.79	28.29	27.79	28.20	586,643	+0.53(+1.92%)
Nov 28, 2006	27.95	27.95	27.57	27.67	857,474	-0.44(-1.57%)
Nov 27, 2006	29.21	29.21	28.05	28.11	667,906	-1.22(-4.15%)
Nov 24, 2006	29.49	29.58	29.29	29.33	160,249	-0.24(-0.81%)
Nov 22, 2006	29.54	29.65	29.45	29.56	252,088	+0.02(+0.08%)
Nov 21, 2006	29.39	29.63	29.31	29.54	248,607	+0.14(+0.48%)
Nov 20, 2006	30.16	30.16	29.31	29.40	245,394	-0.10(-0.35%)
Nov 17, 2006	29.66	29.74	29.47	29.50	249,008	-0.15(-0.50%)
Nov 16, 2006	29.60	29.80	29.46	29.65	530,951	+0.15(+0.51%)
Nov 15, 2006	29.42	29.78	29.39	29.50	487,040	+0.07(+0.25%)
Nov 14, 2006	29.42	29.56	29.24	29.43	827,352	+0.01(+0.03%)
Nov 13, 2006	29.37	29.66	29.33	29.42	397,343	-0.04(-0.15%)
Nov 10, 2006	29.42	29.57	29.36	29.47	326,790	+0.04(+0.15%)
Nov 09, 2006	29.50	29.61	29.21	29.42	414,613	-0.03(-0.10%)
Nov 08, 2006	29.43	29.68	29.24	29.45	342,722	-0.04(-0.13%)
Nov 07, 2006	29.42	29.67	29.32	29.49	153,823	+0.05(+0.18%)
Nov 06, 2006	28.95	29.56	28.95	29.44	396,673	+0.71(+2.47%)
Nov 03, 2006	28.95	29.11	28.53	28.73	380,608	-0.19(-0.65%)
Nov 02, 2006	28.74	29.04	28.44	28.91	328,397	+0.06(+0.21%)
Nov 01, 2006	29.16	29.32	28.85	28.86	478,338	-0.23(-0.80%)
Oct 31, 2006	28.98	29.19	28.89	29.09	506,853	+0.13(+0.46%)
Oct 30, 2006	28.55	29.02	28.55	28.95	327,460	+0.40(+1.41%)
Oct 27, 2006	29.03	29.21	28.53	28.55	413,542	-0.54(-1.85%)
Oct 26, 2006	28.87	29.21	28.44	29.09	944,761	+0.37(+1.30%)
Oct 25, 2006	31.65	31.65	27.95	28.71	1,533,681	-2.94(-9.28%)
Oct 24, 2006	32.23	32.28	31.64	31.65	365,213	-0.10(-0.31%)
Oct 23, 2006	31.59	31.93	31.54	31.75	573,390	+0.12(+0.38%)
Oct 20, 2006	31.72	31.77	31.30	31.63	249,946	-0.16(-0.49%)
Oct 19, 2006	31.82	31.86	31.69	31.78	161,454	-0.04(-0.12%)
Oct 18, 2006	32.04	32.24	31.73	31.82	319,427	-0.19(-0.61%)
Oct 17, 2006	32.65	32.65	31.79	32.01	225,714	-0.68(-2.08%)
Oct 16, 2006	32.50	32.75	32.43	32.69	308,985	+0.35(+1.09%)
Oct 13, 2006	32.31	32.47	32.23	32.34	197,199	-0.02(-0.05%)
Oct 12, 2006	31.97	32.42	31.96	32.36	228,659	+0.52(+1.62%)
Oct 11, 2006	31.54	32.07	31.54	31.84	275,918	+0.30(+0.95%)
Oct 10, 2006	31.46	31.72	31.36	31.54	281,808	+0.16(+0.50%)
Oct 09, 2006	31.00	31.57	30.88	31.39	324,782	+0.30(+0.96%)
Oct 06, 2006	31.30	31.35	30.65	31.09	491,056	-0.36(-1.14%)
Oct 05, 2006	31.00	31.62	31.00	31.45	287,565	+0.33(+1.06%)
Oct 04, 2006	30.80	31.14	30.69	31.12	391,452	+0.25(+0.80%)
Oct 03, 2006	30.94	31.06	30.77	30.87	285,423	-0.07(-0.22%)
Oct 02, 2006	31.22	31.39	30.79	30.94	253,426	-0.28(-0.91%)
Sep 29, 2006	31.57	31.63	30.99	31.22	314,072	-0.34(-1.09%)
Sep 28, 2006	31.56	31.84	31.26	31.57	237,897	-0.03(-0.09%)
Sep 27, 2006	31.49	31.95	31.49	31.60	314,608	+0.10(+0.33%)
Sep 26, 2006	30.66	31.49	30.60	31.49	462,139	+0.81(+2.63%)
Sep 25, 2006	30.42	30.83	30.37	30.69	280,737	+0.42(+1.38%)
Sep 22, 2006	30.50	30.52	30.09	30.27	212,862	-0.31(-1.00%)
Sep 21, 2006	31.00	31.00	30.52	30.57	345,399	-0.43(-1.37%)
Sep 20, 2006	30.44	31.12	30.39	31.00	328,129	+0.70(+2.32%)
Sep 19, 2006	30.21	30.38	29.84	30.30	338,170	+0.04(+0.15%)
Sep 18, 2006	30.30	30.52	30.05	30.25	240,842	-0.02(-0.07%)
Sep 15, 2006	30.67	30.69	30.23	30.27	549,560	-0.35(-1.15%)
Sep 14, 2006	30.64	30.72	30.59	30.63	309,788	-0.06(-0.19%)
Sep 13, 2006	30.27	30.73	30.15	30.69	363,338	+0.42(+1.38%)
Sep 12, 2006	29.75	30.28	29.70	30.27	239,771	+0.59(+1.99%)
Sep 11, 2006	29.68	29.84	29.39	29.68	293,589	+0.00(+0.00%)
Sep 08, 2006	29.43	29.81	29.43	29.68	228,927	+0.09(+0.30%)
Sep 07, 2006	29.65	29.79	29.40	29.59	268,956	-0.16(-0.53%)
Sep 06, 2006	30.10	30.12	29.69	29.74	188,095	-0.47(-1.56%)
Sep 05, 2006	30.01	30.39	29.81	30.21	227,321	+0.15(+0.50%)

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.