Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.10	30.28	29.75	30.16	9,070,200	+0.06(+0.20%)
Nov 29, 2006	30.40	30.50	29.96	30.10	11,325,500	+0.18(+0.60%)
Nov 28, 2006	30.19	30.38	29.87	29.92	11,578,800	-0.48(-1.58%)
Nov 27, 2006	30.88	30.89	30.32	30.40	9,432,700	+0.40(+1.33%)
Nov 24, 2006	30.15	30.36	30.00	30.00	2,286,200	-0.34(-1.12%)
Nov 22, 2006	30.48	30.90	30.21	30.34	7,120,000	-0.34(-1.11%)
Nov 21, 2006	30.50	30.86	30.35	30.68	5,937,300	+0.10(+0.33%)
Nov 20, 2006	30.10	31.07	29.50	30.58	11,690,600	+0.10(+0.33%)
Nov 17, 2006	30.54	30.66	30.19	30.48	8,025,500	-0.23(-0.75%)
Nov 16, 2006	30.52	30.84	30.30	30.71	7,403,700	+0.17(+0.56%)
Nov 15, 2006	30.40	31.19	30.40	30.54	13,540,400	+0.31(+1.03%)
Nov 14, 2006	29.23	30.34	28.75	30.23	16,944,000	+1.23(+4.24%)
Nov 13, 2006	29.04	29.49	28.99	29.00	7,358,000	-0.17(-0.58%)
Nov 10, 2006	29.20	29.35	28.85	29.17	5,266,700	+0.07(+0.24%)
Nov 09, 2006	29.20	29.51	29.08	29.10	9,251,000	-0.42(-1.42%)
Nov 08, 2006	29.33	29.67	29.13	29.52	9,144,100	+0.19(+0.65%)
Nov 07, 2006	28.75	29.51	28.75	29.33	26,306,200	+0.51(+1.77%)
Nov 06, 2006	28.69	29.20	28.59	28.82	12,835,500	-0.23(-0.79%)
Nov 03, 2006	29.47	29.77	28.80	29.05	8,850,800	-0.42(-1.43%)
Nov 02, 2006	29.35	29.74	29.25	29.47	6,827,300	-0.15(-0.51%)
Nov 01, 2006	30.16	30.25	29.57	29.62	9,216,700	-0.52(-1.73%)
Oct 31, 2006	30.48	30.61	29.95	30.14	7,986,200	-0.15(-0.50%)
Oct 30, 2006	30.46	30.53	30.17	30.29	7,221,400	-0.05(-0.16%)
Oct 27, 2006	30.51	30.65	30.24	30.34	7,981,500	-0.30(-0.98%)
Oct 26, 2006	30.00	30.72	29.87	30.64	10,291,400	+0.64(+2.13%)
Oct 25, 2006	30.50	30.51	29.85	30.00	9,989,900	-0.45(-1.48%)
Oct 24, 2006	30.61	31.00	30.35	30.45	5,726,700	-0.44(-1.42%)
Oct 23, 2006	30.06	30.94	30.05	30.89	7,212,300	+0.64(+2.12%)
Oct 20, 2006	30.67	30.68	30.05	30.25	9,093,100	-0.25(-0.82%)
Oct 19, 2006	31.06	31.35	30.38	30.50	6,727,500	-0.80(-2.56%)
Oct 18, 2006	30.86	31.37	30.62	31.30	11,541,100	+0.75(+2.45%)
Oct 17, 2006	31.14	31.20	30.32	30.55	9,814,400	-0.59(-1.89%)
Oct 16, 2006	31.45	31.55	31.10	31.14	8,455,600	+0.19(+0.61%)
Oct 13, 2006	31.00	31.00	30.58	30.95	10,360,900	-0.13(-0.42%)
Oct 12, 2006	30.64	31.24	30.61	31.08	12,118,200	+0.58(+1.90%)
Oct 11, 2006	30.19	30.77	30.13	30.50	10,528,200	+0.30(+0.99%)
Oct 10, 2006	29.91	30.30	29.83	30.20	7,529,700	+0.46(+1.55%)
Oct 09, 2006	29.01	30.03	29.00	29.74	7,748,300	+0.53(+1.81%)
Oct 06, 2006	29.80	29.94	29.10	29.21	10,644,100	-0.84(-2.80%)
Oct 05, 2006	29.80	30.07	29.42	30.05	8,659,300	+0.09(+0.30%)
Oct 04, 2006	28.50	29.97	28.41	29.96	15,521,400	+1.33(+4.65%)
Oct 03, 2006	28.20	28.71	28.02	28.63	6,869,600	+0.47(+1.67%)
Oct 02, 2006	28.10	28.34	27.85	28.16	6,884,200	+0.10(+0.36%)
Sep 29, 2006	28.70	28.80	28.06	28.06	7,288,000	-0.59(-2.06%)
Sep 28, 2006	28.50	28.83	28.21	28.65	10,588,400	+0.28(+0.99%)
Sep 27, 2006	28.45	28.84	28.25	28.37	10,778,900	-0.48(-1.66%)
Sep 26, 2006	28.40	29.50	28.37	28.85	15,757,400	+0.01(+0.03%)
Sep 25, 2006	28.34	29.01	28.05	28.84	10,887,200	+0.51(+1.80%)
Sep 22, 2006	28.05	28.35	27.93	28.33	8,465,600	-0.04(-0.14%)
Sep 21, 2006	28.31	28.60	28.18	28.37	9,704,000	+0.06(+0.21%)
Sep 20, 2006	28.80	28.80	28.28	28.31	9,664,100	-0.25(-0.88%)
Sep 19, 2006	28.87	28.88	28.29	28.56	7,930,900	-0.32(-1.11%)
Sep 18, 2006	28.99	29.19	28.64	28.88	6,624,700	-0.47(-1.60%)
Sep 15, 2006	29.61	29.69	28.80	29.35	12,045,500	+0.02(+0.07%)
Sep 14, 2006	28.57	29.41	28.35	29.33	8,318,100	+0.37(+1.28%)
Sep 13, 2006	28.80	29.29	28.59	28.96	8,534,000	+0.11(+0.38%)
Sep 12, 2006	27.85	29.32	27.85	28.85	13,900,500	+0.99(+3.55%)
Sep 11, 2006	26.76	27.95	26.76	27.86	7,895,700	+0.62(+2.28%)
Sep 08, 2006	27.19	27.36	27.05	27.24	5,650,400	+0.15(+0.55%)
Sep 07, 2006	27.23	27.50	26.90	27.09	9,257,200	-0.36(-1.31%)
Sep 06, 2006	27.80	27.81	27.30	27.45	7,541,400	-0.37(-1.33%)
Sep 05, 2006	27.15	27.89	27.15	27.82	8,252,800	+0.49(+1.79%)

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.