Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.41	35.27	33.75	34.69	47,700	+0.30(+0.87%)
Nov 29, 2006	33.75	35.09	33.74	34.39	66,100	+0.77(+2.29%)
Nov 28, 2006	33.30	33.89	32.50	33.62	92,900	-0.40(-1.18%)
Nov 27, 2006	35.54	35.69	33.92	34.02	45,400	-1.72(-4.81%)
Nov 24, 2006	35.75	35.92	35.25	35.74	12,000	-0.06(-0.17%)
Nov 22, 2006	35.90	36.74	35.75	35.80	19,200	-0.07(-0.20%)
Nov 21, 2006	35.10	35.91	35.10	35.87	39,000	+0.72(+2.05%)
Nov 20, 2006	35.02	35.92	35.00	35.15	32,900	-0.06(-0.17%)
Nov 17, 2006	35.85	35.89	35.03	35.21	61,300	-0.60(-1.68%)
Nov 16, 2006	36.06	36.28	35.70	35.81	74,600	-0.29(-0.80%)
Nov 15, 2006	35.84	36.85	35.60	36.10	83,500	+0.26(+0.73%)
Nov 14, 2006	35.80	35.88	34.39	35.84	68,100	+0.00(+0.00%)
Nov 13, 2006	35.78	35.97	35.55	35.84	88,900	-0.14(-0.39%)
Nov 10, 2006	35.55	36.27	35.51	35.98	83,000	+0.35(+0.98%)
Nov 09, 2006	35.28	35.85	35.14	35.63	97,600	+0.19(+0.54%)
Nov 08, 2006	34.65	35.44	34.35	35.44	75,100	+0.54(+1.55%)
Nov 07, 2006	33.81	35.17	33.80	34.90	98,600	+1.09(+3.22%)
Nov 06, 2006	32.09	34.01	32.09	33.81	81,600	+1.82(+5.69%)
Nov 03, 2006	32.31	32.77	31.65	31.99	41,800	-0.22(-0.68%)
Nov 02, 2006	31.37	32.50	30.50	32.21	99,600	+0.41(+1.29%)
Nov 01, 2006	33.18	33.18	31.71	31.80	69,100	-1.40(-4.22%)
Oct 31, 2006	34.55	34.55	32.85	33.20	69,500	-1.25(-3.63%)
Oct 30, 2006	33.90	34.73	33.84	34.45	50,200	+0.12(+0.35%)
Oct 27, 2006	35.40	35.61	34.24	34.33	82,000	-1.02(-2.89%)
Oct 26, 2006	34.90	35.70	34.06	35.35	85,600	+0.85(+2.46%)
Oct 25, 2006	35.13	36.00	34.21	34.50	150,700	-0.38(-1.09%)
Oct 24, 2006	34.10	35.18	33.84	34.88	69,900	+0.59(+1.72%)
Oct 23, 2006	33.75	34.59	33.01	34.29	101,900	+0.54(+1.60%)
Oct 20, 2006	34.65	34.65	33.33	33.75	50,500	-0.69(-2.00%)
Oct 19, 2006	34.30	34.71	33.77	34.44	153,200	-0.11(-0.32%)
Oct 18, 2006	33.43	35.37	33.30	34.55	257,300	+1.37(+4.13%)
Oct 17, 2006	34.00	34.00	31.28	33.18	231,800	-1.51(-4.35%)
Oct 16, 2006	33.62	34.87	33.62	34.69	104,200	+0.91(+2.69%)
Oct 13, 2006	32.69	34.18	32.69	33.78	143,600	+1.19(+3.65%)
Oct 12, 2006	31.77	32.67	31.42	32.59	215,300	+0.94(+2.97%)
Oct 11, 2006	32.27	32.69	31.26	31.65	180,300	-0.72(-2.22%)
Oct 10, 2006	32.17	32.97	31.51	32.37	247,100	+0.13(+0.40%)
Oct 09, 2006	31.71	32.91	31.21	32.24	197,700	+0.33(+1.03%)
Oct 06, 2006	32.41	32.41	31.39	31.91	160,900	-0.49(-1.51%)
Oct 05, 2006	31.18	32.67	30.79	32.40	178,000	+1.43(+4.62%)
Oct 04, 2006	30.38	31.97	30.38	30.97	203,100	+0.61(+2.01%)
Oct 03, 2006	30.52	30.88	29.93	30.36	175,600	-0.36(-1.17%)
Oct 02, 2006	31.05	31.40	30.50	30.72	134,400	-0.21(-0.68%)
Sep 29, 2006	31.24	32.39	30.88	30.93	204,400	-0.34(-1.09%)
Sep 28, 2006	30.50	31.52	30.34	31.27	245,200	+0.96(+3.17%)
Sep 27, 2006	29.90	30.97	29.43	30.31	225,200	+0.29(+0.97%)
Sep 26, 2006	29.30	30.51	29.30	30.02	114,600	+0.55(+1.87%)
Sep 25, 2006	30.27	30.27	29.10	29.47	131,200	-0.79(-2.61%)
Sep 22, 2006	32.24	32.25	29.88	30.26	160,500	-2.28(-7.01%)
Sep 21, 2006	31.81	33.02	31.65	32.54	209,100	+0.98(+3.11%)
Sep 20, 2006	31.36	32.17	31.20	31.56	136,100	+0.82(+2.67%)
Sep 19, 2006	31.00	32.10	29.55	30.74	193,500	-0.11(-0.36%)
Sep 18, 2006	29.34	31.42	29.00	30.85	173,900	+1.60(+5.47%)
Sep 15, 2006	29.65	30.76	29.00	29.25	138,300	-0.19(-0.65%)
Sep 14, 2006	28.65	29.69	28.03	29.44	93,600	+0.78(+2.72%)
Sep 13, 2006	29.20	29.89	28.45	28.66	114,500	-0.55(-1.88%)
Sep 12, 2006	27.23	29.31	26.74	29.21	199,500	+1.98(+7.27%)
Sep 11, 2006	28.35	28.60	27.22	27.23	145,200	-1.12(-3.95%)
Sep 08, 2006	29.49	29.78	28.06	28.35	141,500	-1.24(-4.19%)
Sep 07, 2006	30.30	31.10	29.54	29.59	142,600	-1.33(-4.30%)
Sep 06, 2006	28.57	31.85	28.25	30.92	195,000	+2.30(+8.04%)
Sep 05, 2006	28.68	28.99	27.96	28.62	147,700	-0.19(-0.66%)

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.