Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.93	34.18	33.86	34.13	504,000	+0.28(+0.83%)
Nov 29, 2006	33.75	33.95	33.59	33.85	233,300	+0.16(+0.47%)
Nov 28, 2006	33.68	33.98	33.52	33.69	262,500	+0.02(+0.06%)
Nov 27, 2006	34.15	34.35	33.64	33.67	419,000	-0.33(-0.97%)
Nov 24, 2006	33.80	34.20	33.50	34.00	133,200	+0.00(+0.00%)
Nov 22, 2006	34.34	34.35	33.89	34.00	619,800	-0.19(-0.56%)
Nov 21, 2006	34.19	34.37	34.12	34.19	366,300	-0.04(-0.12%)
Nov 20, 2006	34.17	34.33	34.13	34.23	601,100	-0.10(-0.29%)
Nov 17, 2006	34.20	34.37	34.04	34.33	479,700	-0.08(-0.23%)
Nov 16, 2006	34.17	34.61	33.98	34.41	462,900	+0.26(+0.76%)
Nov 15, 2006	34.45	34.51	34.04	34.15	566,400	-0.26(-0.76%)
Nov 14, 2006	34.24	34.62	33.96	34.41	429,400	+0.27(+0.79%)
Nov 13, 2006	33.83	34.38	33.70	34.14	368,000	+0.32(+0.95%)
Nov 10, 2006	33.91	34.03	33.73	33.82	295,400	-0.02(-0.06%)
Nov 09, 2006	33.99	34.28	33.79	33.84	291,600	-0.06(-0.18%)
Nov 08, 2006	33.44	34.12	33.36	33.90	285,400	+0.43(+1.28%)
Nov 07, 2006	33.56	33.95	33.46	33.47	323,000	+0.07(+0.21%)
Nov 06, 2006	33.41	33.70	33.33	33.40	565,200	+0.14(+0.42%)
Nov 03, 2006	33.45	33.71	33.20	33.26	382,800	-0.19(-0.57%)
Nov 02, 2006	33.39	33.55	33.21	33.45	455,800	+0.03(+0.09%)
Nov 01, 2006	33.59	34.00	33.35	33.42	342,500	-0.20(-0.59%)
Oct 31, 2006	33.65	33.89	33.42	33.62	535,500	-0.20(-0.59%)
Oct 30, 2006	33.59	33.96	33.51	33.82	289,100	+0.22(+0.65%)
Oct 27, 2006	34.03	34.03	33.47	33.60	451,600	-0.47(-1.38%)
Oct 26, 2006	33.91	34.08	33.65	34.07	346,800	+0.76(+2.28%)
Oct 25, 2006	34.10	34.10	32.45	33.31	1,135,400	-0.89(-2.60%)
Oct 24, 2006	34.36	34.76	33.87	34.20	1,111,400	-0.12(-0.35%)
Oct 23, 2006	33.96	34.40	33.80	34.32	243,200	+0.40(+1.18%)
Oct 20, 2006	34.13	34.15	33.64	33.92	215,400	-0.11(-0.32%)
Oct 19, 2006	33.61	34.09	33.40	34.03	254,500	+0.57(+1.70%)
Oct 18, 2006	33.97	34.17	33.32	33.46	445,700	-0.30(-0.89%)
Oct 17, 2006	33.90	33.91	33.50	33.76	609,700	-0.14(-0.41%)
Oct 16, 2006	33.76	34.00	33.74	33.90	236,700	+0.18(+0.53%)
Oct 13, 2006	33.71	33.84	33.39	33.72	558,400	+0.01(+0.03%)
Oct 12, 2006	33.77	33.82	33.12	33.71	510,900	-0.05(-0.15%)
Oct 11, 2006	33.75	33.99	33.45	33.76	303,000	+0.01(+0.03%)
Oct 10, 2006	33.85	33.85	33.56	33.75	206,800	+0.04(+0.12%)
Oct 09, 2006	33.57	33.85	33.46	33.71	196,000	+0.09(+0.27%)
Oct 06, 2006	33.72	33.72	33.17	33.62	228,600	-0.10(-0.30%)
Oct 05, 2006	33.07	33.80	33.03	33.72	301,100	+0.65(+1.97%)
Oct 04, 2006	32.86	33.14	32.72	33.07	284,300	+0.11(+0.33%)
Oct 03, 2006	32.80	33.13	32.51	32.96	389,500	+0.16(+0.49%)
Oct 02, 2006	32.77	32.97	32.50	32.80	161,000	-0.06(-0.18%)
Sep 29, 2006	33.06	33.13	32.81	32.86	200,100	-0.15(-0.45%)
Sep 28, 2006	32.91	33.08	32.67	33.01	274,300	+0.08(+0.24%)
Sep 27, 2006	33.06	33.28	32.68	32.93	323,600	-0.13(-0.39%)
Sep 26, 2006	32.69	33.17	32.46	33.06	510,900	+0.37(+1.13%)
Sep 25, 2006	31.70	32.80	31.56	32.69	571,400	+1.04(+3.29%)
Sep 22, 2006	32.06	32.07	31.56	31.65	449,000	-0.32(-1.00%)
Sep 21, 2006	32.31	32.45	31.85	31.97	334,300	-0.34(-1.05%)
Sep 20, 2006	32.13	32.51	32.07	32.31	302,600	+0.28(+0.87%)
Sep 19, 2006	32.11	32.11	31.72	32.03	490,200	-0.08(-0.25%)
Sep 18, 2006	32.06	32.58	32.00	32.11	491,500	-0.26(-0.80%)
Sep 15, 2006	32.48	32.72	32.36	32.37	409,500	+0.06(+0.19%)
Sep 14, 2006	32.47	32.47	32.02	32.31	428,900	-0.16(-0.49%)
Sep 13, 2006	32.64	32.69	32.28	32.47	395,400	-0.21(-0.64%)
Sep 12, 2006	32.35	32.70	32.21	32.68	361,500	+0.33(+1.02%)
Sep 11, 2006	32.39	32.39	31.64	32.35	438,000	-0.04(-0.12%)
Sep 08, 2006	32.04	32.49	32.04	32.39	293,000	+0.35(+1.09%)
Sep 07, 2006	32.38	32.38	31.75	32.04	410,200	-0.34(-1.05%)
Sep 06, 2006	32.26	32.45	32.10	32.38	332,000	+0.03(+0.09%)
Sep 05, 2006	32.51	32.57	32.12	32.35	486,400	-0.16(-0.49%)

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.