Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.14	32.38	31.94	32.08	434,587	-0.02(-0.06%)
Nov 29, 2006	32.16	32.41	31.93	32.10	238,267	+0.04(+0.12%)
Nov 28, 2006	31.88	32.20	31.71	32.06	557,499	+0.16(+0.51%)
Nov 27, 2006	32.65	32.66	31.86	31.90	562,280	-0.77(-2.34%)
Nov 24, 2006	32.42	32.66	32.42	32.66	146,199	+0.02(+0.06%)
Nov 22, 2006	32.29	32.69	32.16	32.64	502,906	+0.31(+0.96%)
Nov 21, 2006	32.10	32.60	31.94	32.33	395,107	+0.18(+0.54%)
Nov 20, 2006	32.15	32.29	32.06	32.16	368,119	+0.00(+0.00%)
Nov 17, 2006	32.23	32.42	32.03	32.16	351,309	-0.11(-0.34%)
Nov 16, 2006	32.29	32.29	32.10	32.27	394,953	+0.12(+0.36%)
Nov 15, 2006	32.29	32.29	32.01	32.15	312,137	-0.13(-0.40%)
Nov 14, 2006	32.05	32.30	31.71	32.28	361,950	+0.21(+0.67%)
Nov 13, 2006	31.95	32.23	31.90	32.06	241,197	+0.11(+0.34%)
Nov 10, 2006	31.97	32.02	31.66	31.95	268,494	+0.08(+0.24%)
Nov 09, 2006	32.12	32.23	31.83	31.88	271,732	-0.22(-0.69%)
Nov 08, 2006	31.68	32.20	31.68	32.10	274,354	+0.21(+0.65%)
Nov 07, 2006	31.91	32.20	31.85	31.89	532,978	-0.08(-0.26%)
Nov 06, 2006	32.02	32.14	31.83	31.97	346,066	+0.06(+0.18%)
Nov 03, 2006	31.90	32.13	31.60	31.92	312,754	+0.09(+0.29%)
Nov 02, 2006	31.58	32.05	31.33	31.82	665,760	+0.05(+0.16%)
Nov 01, 2006	32.16	32.36	31.75	31.77	648,796	-0.30(-0.93%)
Oct 31, 2006	32.29	32.44	31.90	32.07	614,868	-0.22(-0.68%)
Oct 30, 2006	31.61	32.38	31.61	32.29	864,548	+0.40(+1.24%)
Oct 27, 2006	32.19	32.27	31.75	31.90	999,951	-0.45(-1.40%)
Oct 26, 2006	30.79	32.71	30.64	32.35	2,053,109	+2.50(+8.39%)
Oct 25, 2006	29.63	30.05	29.63	29.85	457,411	+0.25(+0.83%)
Oct 24, 2006	29.38	29.69	29.38	29.60	198,941	+0.03(+0.11%)
Oct 23, 2006	29.36	29.76	29.23	29.57	354,239	+0.14(+0.48%)
Oct 20, 2006	29.87	29.87	29.22	29.43	891,227	-0.50(-1.67%)
Oct 19, 2006	29.76	30.00	29.52	29.93	512,467	+0.05(+0.17%)
Oct 18, 2006	29.91	29.98	29.60	29.87	403,281	+0.10(+0.35%)
Oct 17, 2006	30.22	30.22	29.65	29.77	673,008	-0.80(-2.63%)
Oct 16, 2006	29.89	30.57	29.89	30.57	505,990	+0.71(+2.39%)
Oct 13, 2006	30.15	30.15	29.43	29.86	580,015	+0.03(+0.11%)
Oct 12, 2006	29.81	29.96	29.67	29.83	575,080	+0.08(+0.26%)
Oct 11, 2006	30.08	30.31	29.60	29.75	830,774	-0.33(-1.10%)
Oct 10, 2006	30.22	30.22	29.80	30.08	897,396	-0.13(-0.43%)
Oct 09, 2006	29.87	30.24	29.74	30.21	229,785	+0.33(+1.11%)
Oct 06, 2006	29.78	29.91	29.52	29.88	379,377	+0.00(+0.00%)
Oct 05, 2006	29.39	29.93	29.13	29.88	752,431	+0.50(+1.70%)
Oct 04, 2006	28.76	29.44	28.76	29.38	446,770	+0.54(+1.89%)
Oct 03, 2006	28.91	29.09	28.68	28.84	440,910	-0.06(-0.22%)
Oct 02, 2006	28.90	29.01	28.54	28.90	417,006	+0.05(+0.18%)
Sep 29, 2006	28.99	29.17	28.82	28.85	378,143	-0.14(-0.49%)
Sep 28, 2006	29.04	29.11	28.71	28.99	448,467	+0.05(+0.16%)
Sep 27, 2006	28.41	29.00	28.41	28.95	811,034	+0.38(+1.34%)
Sep 26, 2006	28.47	28.62	28.36	28.56	562,588	+0.10(+0.36%)
Sep 25, 2006	28.05	28.56	28.05	28.46	829,386	+0.38(+1.36%)
Sep 22, 2006	28.01	28.10	27.83	28.08	303,039	+0.08(+0.28%)
Sep 21, 2006	28.15	28.30	27.83	28.00	783,275	-0.14(-0.51%)
Sep 20, 2006	27.40	28.19	27.40	28.14	1,145,379	+0.80(+2.94%)
Sep 19, 2006	27.37	27.42	26.96	27.34	678,252	-0.03(-0.12%)
Sep 18, 2006	27.47	27.61	27.18	27.37	931,633	+0.21(+0.76%)
Sep 15, 2006	27.16	27.18	26.93	27.16	1,149,543	+0.08(+0.29%)
Sep 14, 2006	26.91	27.41	26.76	27.09	1,244,850	-0.73(-2.61%)
Sep 13, 2006	28.37	28.37	27.05	27.81	3,447,706	-1.06(-3.68%)
Sep 12, 2006	28.43	28.91	28.34	28.87	624,738	+0.44(+1.55%)
Sep 11, 2006	28.66	28.66	28.27	28.43	780,190	-0.30(-1.06%)
Sep 08, 2006	28.34	29.04	27.73	28.74	1,459,214	+0.97(+3.48%)
Sep 07, 2006	28.04	28.13	27.71	27.77	776,026	-0.43(-1.52%)
Sep 06, 2006	28.54	28.55	28.06	28.20	896,471	-0.41(-1.43%)
Sep 05, 2006	28.22	28.63	28.09	28.61	563,822	+0.39(+1.38%)

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.