Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.52	31.84	30.84	31.38	599,564	-0.03(-0.09%)
Nov 29, 2006	30.52	31.68	30.52	31.41	953,366	+0.90(+2.94%)
Nov 28, 2006	28.85	30.56	28.84	30.52	1,272,089	+1.81(+6.31%)
Nov 27, 2006	29.39	29.61	28.62	28.70	915,589	-0.74(-2.52%)
Nov 24, 2006	29.62	29.87	29.41	29.45	152,563	-0.17(-0.59%)
Nov 22, 2006	29.77	29.85	29.15	29.62	739,258	+0.18(+0.62%)
Nov 21, 2006	29.05	29.62	28.90	29.44	728,880	+0.55(+1.90%)
Nov 20, 2006	28.54	29.14	28.42	28.89	789,905	-0.02(-0.07%)
Nov 17, 2006	28.90	29.22	28.29	28.91	878,538	-0.08(-0.27%)
Nov 16, 2006	29.52	29.89	28.90	28.98	1,679,860	-0.46(-1.57%)
Nov 15, 2006	29.01	29.60	28.90	29.45	908,324	+0.51(+1.76%)
Nov 14, 2006	28.93	29.00	28.62	28.93	877,707	+0.00(+0.00%)
Nov 13, 2006	29.19	29.41	28.77	28.93	879,368	-0.30(-1.02%)
Nov 10, 2006	29.67	29.67	28.81	29.23	689,753	-0.49(-1.65%)
Nov 09, 2006	30.11	30.33	29.49	29.73	1,183,769	-0.24(-0.80%)
Nov 08, 2006	29.74	30.10	29.35	29.97	1,112,987	+0.21(+0.71%)
Nov 07, 2006	29.93	29.99	29.32	29.75	1,317,339	-0.01(-0.03%)
Nov 06, 2006	29.87	29.90	29.15	29.76	1,369,439	-0.11(-0.35%)
Nov 03, 2006	30.26	30.63	29.81	29.87	1,247,181	-0.19(-0.64%)
Nov 02, 2006	30.29	30.64	29.99	30.06	1,069,917	-0.16(-0.54%)
Nov 01, 2006	30.16	30.71	29.80	30.23	2,464,991	+0.07(+0.22%)
Oct 31, 2006	29.86	30.21	29.04	30.16	1,231,509	+1.11(+3.81%)
Oct 30, 2006	29.11	29.34	28.52	29.05	783,990	-0.10(-0.33%)
Oct 27, 2006	29.68	29.68	28.88	29.15	747,561	-0.55(-1.85%)
Oct 26, 2006	30.18	30.18	28.99	29.70	1,017,090	-0.08(-0.26%)
Oct 25, 2006	28.90	29.95	28.59	29.77	967,481	+0.88(+3.03%)
Oct 24, 2006	27.80	28.90	27.76	28.90	597,177	+1.03(+3.70%)
Oct 23, 2006	28.04	28.51	27.46	27.87	544,351	-0.26(-0.92%)
Oct 20, 2006	28.53	28.53	27.57	28.13	937,176	-0.22(-0.78%)
Oct 19, 2006	27.72	28.37	27.62	28.35	696,084	+0.76(+2.76%)
Oct 18, 2006	27.67	27.90	27.08	27.59	1,070,332	+0.06(+0.21%)
Oct 17, 2006	27.75	27.75	27.01	27.53	657,684	-0.17(-0.63%)
Oct 16, 2006	26.88	27.83	26.87	27.70	770,186	+0.91(+3.38%)
Oct 13, 2006	26.59	26.96	26.44	26.80	967,585	+0.39(+1.50%)
Oct 12, 2006	25.83	26.55	25.83	26.40	1,315,679	+0.60(+2.32%)
Oct 11, 2006	25.97	26.09	25.64	25.80	1,611,984	-0.32(-1.22%)
Oct 10, 2006	24.86	26.29	24.71	26.12	1,288,176	+1.05(+4.19%)
Oct 09, 2006	25.39	25.82	25.04	25.07	1,163,012	-0.11(-0.42%)
Oct 06, 2006	24.60	25.41	24.29	25.18	1,102,920	+0.22(+0.89%)
Oct 05, 2006	24.57	25.11	24.45	24.96	1,411,368	+1.10(+4.60%)
Oct 04, 2006	23.93	24.30	23.16	23.86	2,006,366	-0.08(-0.32%)
Oct 03, 2006	25.06	25.07	23.83	23.93	1,777,729	-1.46(-5.77%)
Oct 02, 2006	25.49	25.73	25.15	25.40	1,897,704	+0.10(+0.38%)
Sep 29, 2006	25.06	25.64	24.91	25.30	955,234	+0.24(+0.96%)
Sep 28, 2006	24.68	25.34	24.68	25.06	1,066,284	+0.36(+1.44%)
Sep 27, 2006	24.43	25.05	24.38	24.70	1,754,792	+0.45(+1.87%)
Sep 26, 2006	22.64	24.86	22.64	24.25	3,616,276	+1.75(+7.79%)
Sep 25, 2006	23.35	23.51	20.66	22.50	7,376,605	-2.73(-10.81%)
Sep 22, 2006	25.77	25.77	25.07	25.23	1,117,346	-0.43(-1.69%)
Sep 21, 2006	25.20	26.30	25.20	25.66	1,043,659	+0.51(+2.03%)
Sep 20, 2006	25.29	25.53	24.97	25.15	1,283,817	-0.29(-1.14%)
Sep 19, 2006	25.75	26.01	25.08	25.44	1,272,504	-0.29(-1.12%)
Sep 18, 2006	25.20	26.02	24.68	25.73	1,062,444	+1.01(+4.09%)
Sep 15, 2006	24.79	24.90	24.19	24.71	1,389,677	-0.16(-0.66%)
Sep 14, 2006	26.06	26.39	24.78	24.88	1,236,906	-0.99(-3.84%)
Sep 13, 2006	25.77	26.09	25.11	25.87	2,321,042	+0.24(+0.94%)
Sep 12, 2006	26.16	26.87	25.27	25.63	2,020,585	-0.94(-3.55%)
Sep 11, 2006	27.31	27.59	26.49	26.57	1,848,199	-1.75(-6.19%)
Sep 08, 2006	29.20	29.60	28.27	28.33	925,344	-1.04(-3.54%)
Sep 07, 2006	29.97	30.04	29.23	29.37	1,238,359	-0.68(-2.28%)
Sep 06, 2006	30.83	31.07	29.99	30.05	671,591	-1.26(-4.03%)
Sep 05, 2006	30.91	31.52	30.69	31.31	598,526	+0.40(+1.31%)

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.