Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.80	30.81	30.41	30.59	1,366,800	-0.21(-0.67%)
Nov 29, 2006	30.82	31.25	30.73	30.80	1,640,500	-0.10(-0.32%)
Nov 28, 2006	30.32	30.98	30.23	30.90	1,946,700	+0.45(+1.48%)
Nov 27, 2006	31.55	31.55	30.41	30.45	2,131,300	-1.11(-3.52%)
Nov 24, 2006	31.69	31.77	31.51	31.56	388,700	-0.18(-0.55%)
Nov 22, 2006	31.41	31.84	31.31	31.73	1,199,900	+0.37(+1.18%)
Nov 21, 2006	31.34	31.50	31.08	31.36	1,173,100	-0.02(-0.06%)
Nov 20, 2006	31.05	31.45	30.78	31.39	1,190,600	+0.39(+1.24%)
Nov 17, 2006	31.32	31.36	30.84	31.00	1,657,800	-0.42(-1.34%)
Nov 16, 2006	31.23	31.54	31.09	31.42	1,341,000	+0.36(+1.14%)
Nov 15, 2006	31.05	31.55	31.00	31.07	1,505,100	+0.12(+0.39%)
Nov 14, 2006	30.53	31.06	30.35	30.95	1,543,000	+0.54(+1.78%)
Nov 13, 2006	30.50	30.62	30.30	30.41	1,311,300	+0.04(+0.12%)
Nov 10, 2006	29.70	30.38	29.65	30.37	1,849,900	+0.70(+2.34%)
Nov 09, 2006	29.68	29.73	29.34	29.68	1,525,300	+0.08(+0.27%)
Nov 08, 2006	29.70	29.80	29.30	29.59	1,148,500	-0.10(-0.34%)
Nov 07, 2006	29.53	29.75	29.45	29.70	871,700	+0.16(+0.56%)
Nov 06, 2006	29.25	29.84	29.22	29.53	1,072,600	+0.52(+1.79%)
Nov 03, 2006	29.77	29.88	28.89	29.01	1,469,000	-0.67(-2.27%)
Nov 02, 2006	29.75	29.75	29.45	29.68	1,303,200	-0.06(-0.20%)
Nov 01, 2006	29.91	30.00	29.66	29.75	1,580,000	+0.02(+0.05%)
Oct 31, 2006	30.15	30.25	29.57	29.73	1,499,500	-0.32(-1.06%)
Oct 30, 2006	29.50	30.09	29.46	30.05	957,000	+0.57(+1.93%)
Oct 27, 2006	29.80	29.86	29.43	29.48	2,173,600	-0.66(-2.19%)
Oct 26, 2006	29.91	30.21	29.74	30.14	1,240,900	+0.14(+0.48%)
Oct 25, 2006	30.34	30.54	29.90	30.00	1,361,800	-0.35(-1.15%)
Oct 24, 2006	30.51	30.92	30.01	30.34	3,527,500	+0.23(+0.76%)
Oct 23, 2006	28.88	30.43	28.84	30.11	4,007,300	+1.09(+3.76%)
Oct 20, 2006	28.90	29.09	28.75	29.02	1,529,100	+0.13(+0.45%)
Oct 19, 2006	29.04	29.09	28.69	28.89	1,027,800	-0.14(-0.48%)
Oct 18, 2006	29.10	29.37	28.84	29.04	1,320,600	+0.05(+0.19%)
Oct 17, 2006	28.77	29.14	28.62	28.98	1,168,700	+0.03(+0.10%)
Oct 16, 2006	28.93	29.08	28.61	28.95	1,496,900	-0.07(-0.22%)
Oct 13, 2006	28.98	29.35	28.84	29.02	3,628,100	-0.52(-1.78%)
Oct 12, 2006	27.81	29.86	27.81	29.54	9,661,200	+2.25(+8.26%)
Oct 11, 2006	27.43	27.54	27.18	27.29	2,111,200	-0.17(-0.62%)
Oct 10, 2006	27.00	27.48	26.78	27.45	1,459,400	+0.46(+1.70%)
Oct 09, 2006	26.80	27.16	26.66	27.00	957,600	-0.00(-0.02%)
Oct 06, 2006	26.95	27.16	26.85	27.00	1,000,200	-0.12(-0.46%)
Oct 05, 2006	27.12	27.35	26.95	27.12	1,069,900	-0.09(-0.35%)
Oct 04, 2006	26.48	27.22	26.45	27.22	1,514,300	+0.75(+2.83%)
Oct 03, 2006	26.18	26.63	26.14	26.47	1,015,300	+0.29(+1.11%)
Oct 02, 2006	25.88	26.54	25.84	26.18	1,235,100	+0.16(+0.60%)
Sep 29, 2006	26.25	26.45	26.01	26.02	1,129,100	-0.30(-1.14%)
Sep 28, 2006	26.55	26.65	26.12	26.32	1,059,400	-0.18(-0.68%)
Sep 27, 2006	26.50	26.91	26.40	26.50	1,574,700	-0.20(-0.73%)
Sep 26, 2006	26.27	26.70	26.20	26.70	1,135,000	+0.32(+1.23%)
Sep 25, 2006	26.32	26.50	25.95	26.38	902,700	+0.13(+0.50%)
Sep 22, 2006	26.29	26.34	25.98	26.25	585,100	-0.04(-0.13%)
Sep 21, 2006	26.35	26.63	26.15	26.28	1,216,300	-0.13(-0.51%)
Sep 20, 2006	26.38	26.65	26.27	26.41	1,140,700	+0.16(+0.61%)
Sep 19, 2006	26.12	26.30	25.85	26.25	1,979,200	+0.09(+0.36%)
Sep 18, 2006	26.53	26.68	26.07	26.16	1,093,100	-0.29(-1.10%)
Sep 15, 2006	26.80	26.81	26.26	26.45	1,839,200	-0.05(-0.17%)
Sep 14, 2006	26.18	26.68	25.98	26.50	1,755,400	+0.22(+0.84%)
Sep 13, 2006	26.00	26.33	25.91	26.27	1,242,300	+0.19(+0.73%)
Sep 12, 2006	25.50	26.28	25.50	26.09	2,504,300	+0.50(+1.93%)
Sep 11, 2006	24.83	25.59	24.80	25.59	1,641,300	+0.77(+3.08%)
Sep 08, 2006	24.36	24.84	24.25	24.82	1,319,700	+0.48(+1.97%)
Sep 07, 2006	24.48	24.48	24.18	24.34	902,300	-0.16(-0.65%)
Sep 06, 2006	24.68	24.86	24.38	24.50	1,196,000	-0.40(-1.61%)
Sep 05, 2006	24.68	24.93	24.61	24.91	869,100	+0.21(+0.87%)

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.