Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.97	34.99	34.62	34.81	231,200	-0.05(-0.13%)
Nov 29, 2006	34.64	35.07	34.60	34.85	259,600	+0.37(+1.08%)
Nov 28, 2006	34.33	34.59	34.27	34.48	256,100	+0.15(+0.45%)
Nov 27, 2006	34.58	34.63	34.27	34.33	254,000	-0.25(-0.71%)
Nov 24, 2006	34.47	34.61	34.47	34.57	42,400	-0.03(-0.10%)
Nov 22, 2006	34.82	34.84	34.41	34.61	232,300	-0.13(-0.38%)
Nov 21, 2006	34.89	34.94	34.61	34.74	236,100	-0.05(-0.13%)
Nov 20, 2006	34.73	35.07	34.72	34.79	345,700	+0.14(+0.40%)
Nov 17, 2006	34.29	34.69	34.23	34.65	434,200	+0.32(+0.93%)
Nov 16, 2006	33.69	34.33	33.64	34.33	445,300	+0.77(+2.30%)
Nov 15, 2006	33.50	33.71	33.37	33.55	249,000	+0.13(+0.38%)
Nov 14, 2006	33.03	33.52	32.91	33.43	206,700	+0.43(+1.29%)
Nov 13, 2006	33.09	33.33	32.95	33.00	110,600	-0.12(-0.36%)
Nov 10, 2006	32.97	33.14	32.87	33.12	152,800	+0.25(+0.75%)
Nov 09, 2006	32.76	33.00	32.57	32.87	190,900	+0.14(+0.43%)
Nov 08, 2006	32.69	32.83	32.39	32.73	274,400	+0.04(+0.12%)
Nov 07, 2006	32.17	33.25	32.08	32.69	529,700	+1.21(+3.83%)
Nov 06, 2006	31.23	31.53	31.13	31.49	260,000	+0.26(+0.83%)
Nov 03, 2006	31.38	31.47	31.13	31.23	178,100	-0.09(-0.28%)
Nov 02, 2006	31.42	31.46	31.22	31.31	259,500	-0.31(-0.99%)
Nov 01, 2006	31.99	32.18	31.61	31.63	125,700	-0.28(-0.88%)
Oct 31, 2006	32.01	32.13	31.79	31.91	159,500	-0.09(-0.29%)
Oct 30, 2006	31.79	32.09	31.68	32.00	179,800	+0.11(+0.33%)
Oct 27, 2006	32.45	32.52	31.86	31.89	120,000	-0.62(-1.91%)
Oct 26, 2006	32.15	32.55	32.09	32.51	111,500	+0.42(+1.31%)
Oct 25, 2006	32.51	32.51	32.05	32.09	218,500	-0.33(-1.01%)
Oct 24, 2006	32.15	32.42	32.11	32.42	165,400	+0.13(+0.41%)
Oct 23, 2006	32.15	32.31	32.09	32.29	122,600	+0.03(+0.10%)
Oct 20, 2006	32.20	32.33	31.91	32.25	290,200	+0.15(+0.46%)
Oct 19, 2006	32.15	32.17	32.01	32.11	115,300	-0.16(-0.50%)
Oct 18, 2006	32.21	32.56	32.17	32.27	215,800	-0.06(-0.19%)
Oct 17, 2006	32.37	32.42	32.17	32.33	165,700	-0.21(-0.64%)
Oct 16, 2006	32.49	32.57	32.37	32.53	166,000	+0.10(+0.31%)
Oct 13, 2006	32.20	32.50	32.20	32.43	116,200	+0.14(+0.43%)
Oct 12, 2006	32.19	32.32	32.07	32.29	173,300	+0.13(+0.41%)
Oct 11, 2006	32.06	32.33	32.06	32.16	236,900	-0.05(-0.17%)
Oct 10, 2006	32.07	32.21	31.79	32.21	265,200	+0.11(+0.33%)
Oct 09, 2006	31.95	32.11	31.87	32.11	114,200	+0.07(+0.21%)
Oct 06, 2006	32.01	32.12	31.82	32.04	316,800	-0.09(-0.29%)
Oct 05, 2006	31.97	32.23	31.85	32.13	268,400	+0.22(+0.69%)
Oct 04, 2006	31.57	31.91	31.51	31.91	324,900	+0.34(+1.08%)
Oct 03, 2006	31.49	31.61	31.35	31.57	288,100	+0.11(+0.34%)
Oct 02, 2006	31.33	31.57	31.27	31.47	303,600	+0.18(+0.58%)
Sep 29, 2006	31.42	31.42	31.19	31.29	253,200	+0.03(+0.11%)
Sep 28, 2006	31.37	31.41	31.09	31.25	193,200	-0.19(-0.62%)
Sep 27, 2006	31.61	31.64	31.30	31.45	133,200	-0.15(-0.49%)
Sep 26, 2006	31.23	31.67	31.23	31.60	180,200	+0.41(+1.33%)
Sep 25, 2006	30.99	31.27	30.89	31.19	241,400	+0.23(+0.75%)
Sep 22, 2006	31.19	31.26	30.91	30.95	218,700	-0.18(-0.58%)
Sep 21, 2006	31.40	31.45	31.13	31.13	289,300	-0.20(-0.64%)
Sep 20, 2006	31.21	31.49	31.21	31.33	351,500	+0.17(+0.56%)
Sep 19, 2006	31.33	31.35	31.01	31.16	296,500	-0.31(-1.00%)
Sep 18, 2006	31.67	31.96	31.47	31.47	283,800	-0.33(-1.05%)
Sep 15, 2006	31.86	32.13	31.80	31.81	341,900	+0.15(+0.46%)
Sep 14, 2006	31.93	31.99	31.65	31.66	347,100	-0.27(-0.86%)
Sep 13, 2006	31.95	32.07	31.83	31.93	507,600	+0.04(+0.13%)
Sep 12, 2006	31.38	31.91	31.38	31.89	263,400	+0.55(+1.74%)
Sep 11, 2006	31.35	31.39	31.20	31.35	305,800	-0.01(-0.02%)
Sep 08, 2006	31.14	31.43	31.02	31.35	182,900	+0.31(+0.99%)
Sep 07, 2006	31.23	31.23	30.97	31.05	113,900	-0.19(-0.60%)
Sep 06, 2006	31.34	31.47	31.12	31.23	230,000	-0.27(-0.87%)
Sep 05, 2006	31.58	31.67	31.45	31.51	283,200	+0.15(+0.47%)

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.