Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.89	30.97	30.37	30.75	112,720	-0.11(-0.35%)
Nov 29, 2006	30.26	30.86	30.12	30.86	55,493	+0.63(+2.08%)
Nov 28, 2006	29.90	30.29	29.90	30.23	69,079	+0.22(+0.73%)
Nov 27, 2006	30.62	30.67	29.88	30.01	111,213	-0.79(-2.58%)
Nov 24, 2006	30.64	31.05	30.64	30.81	21,362	+0.05(+0.18%)
Nov 22, 2006	31.38	31.38	30.67	30.75	43,582	-0.27(-0.88%)
Nov 21, 2006	31.35	31.35	30.83	31.03	60,762	-0.33(-1.05%)
Nov 20, 2006	31.41	31.41	31.00	31.35	54,109	+0.08(+0.26%)
Nov 17, 2006	31.33	31.33	30.70	31.27	56,770	-0.08(-0.26%)
Nov 16, 2006	31.16	31.38	30.97	31.35	66,175	+0.16(+0.53%)
Nov 15, 2006	30.62	31.33	30.53	31.19	126,415	+0.49(+1.60%)
Nov 14, 2006	30.23	30.75	29.96	30.70	79,278	+0.47(+1.54%)
Nov 13, 2006	29.96	30.29	29.93	30.23	62,389	+0.19(+0.64%)
Nov 10, 2006	29.77	30.07	29.69	30.04	46,717	+0.22(+0.73%)
Nov 09, 2006	30.18	30.18	29.52	29.82	65,330	-0.33(-1.09%)
Nov 08, 2006	29.69	30.21	29.63	30.15	56,890	+0.27(+0.92%)
Nov 07, 2006	29.74	30.27	29.74	29.88	60,527	+0.05(+0.18%)
Nov 06, 2006	29.71	30.07	29.44	29.82	46,267	+0.25(+0.83%)
Nov 03, 2006	29.58	29.74	29.41	29.58	53,948	+0.16(+0.56%)
Nov 02, 2006	29.41	29.74	29.38	29.41	67,879	-0.03(-0.09%)
Nov 01, 2006	30.18	30.23	29.44	29.44	89,008	-0.79(-2.62%)
Oct 31, 2006	30.07	30.34	29.96	30.23	72,470	-0.05(-0.18%)
Oct 30, 2006	30.45	30.45	29.79	30.29	53,947	+0.19(+0.64%)
Oct 27, 2006	30.23	30.34	29.96	30.10	44,982	-0.30(-0.99%)
Oct 26, 2006	30.18	30.40	29.93	30.40	73,627	+0.25(+0.82%)
Oct 25, 2006	30.23	30.26	29.82	30.15	53,783	+0.03(+0.09%)
Oct 24, 2006	29.96	30.16	29.90	30.12	78,998	-0.05(-0.18%)
Oct 23, 2006	30.10	30.37	29.93	30.18	66,105	+0.03(+0.09%)
Oct 20, 2006	30.51	30.51	30.10	30.15	42,051	-0.25(-0.81%)
Oct 19, 2006	30.15	30.42	30.07	30.40	57,988	+0.08(+0.27%)
Oct 18, 2006	30.62	30.62	30.07	30.31	98,181	-0.11(-0.36%)
Oct 17, 2006	30.21	30.56	29.99	30.42	95,222	-0.08(-0.27%)
Oct 16, 2006	30.18	30.56	30.15	30.51	77,870	+0.03(+0.09%)
Oct 13, 2006	30.31	30.64	30.12	30.48	84,983	+0.22(+0.72%)
Oct 12, 2006	30.23	30.29	29.49	30.26	88,642	+0.49(+1.65%)
Oct 11, 2006	30.12	30.12	29.44	29.77	94,887	-0.38(-1.27%)
Oct 10, 2006	30.37	30.37	29.93	30.15	49,312	-0.16(-0.54%)
Oct 09, 2006	29.96	30.34	29.85	30.31	31,092	+0.25(+0.82%)
Oct 06, 2006	30.18	30.31	29.99	30.07	33,093	-0.27(-0.90%)
Oct 05, 2006	30.21	30.37	29.98	30.34	65,404	+0.27(+0.91%)
Oct 04, 2006	29.49	30.15	29.33	30.07	83,755	+0.60(+2.04%)
Oct 03, 2006	29.44	29.69	29.38	29.47	74,212	+0.05(+0.19%)
Oct 02, 2006	29.99	29.99	29.38	29.41	79,849	-0.25(-0.83%)
Sep 29, 2006	30.07	30.10	29.52	29.66	75,276	-0.36(-1.19%)
Sep 28, 2006	30.07	30.10	29.79	30.01	57,372	+0.05(+0.18%)
Sep 27, 2006	29.60	30.12	29.60	29.96	49,575	+0.33(+1.11%)
Sep 26, 2006	29.79	30.01	29.63	29.63	54,899	-0.08(-0.28%)
Sep 25, 2006	29.47	29.82	29.41	29.71	60,475	+0.22(+0.74%)
Sep 22, 2006	29.77	29.79	29.25	29.49	73,165	-0.44(-1.46%)
Sep 21, 2006	30.18	30.37	29.74	29.93	53,061	-0.25(-0.82%)
Sep 20, 2006	29.93	30.23	29.88	30.18	72,062	+0.36(+1.19%)
Sep 19, 2006	29.93	30.01	29.30	29.82	58,712	-0.16(-0.55%)
Sep 18, 2006	29.71	30.10	29.69	29.99	42,264	+0.11(+0.37%)
Sep 15, 2006	30.23	30.23	29.69	29.88	175,481	+0.05(+0.18%)
Sep 14, 2006	29.77	29.96	29.66	29.82	40,717	-0.11(-0.37%)
Sep 13, 2006	29.88	29.93	29.60	29.93	57,196	+0.11(+0.37%)
Sep 12, 2006	29.25	29.90	29.08	29.82	83,905	+0.68(+2.35%)
Sep 11, 2006	28.97	29.27	28.97	29.14	35,296	+0.00(+0.00%)
Sep 08, 2006	29.14	29.17	28.89	29.14	28,583	+0.11(+0.38%)
Sep 07, 2006	29.22	29.38	29.00	29.03	38,048	-0.22(-0.75%)
Sep 06, 2006	29.77	29.79	29.25	29.25	48,026	-0.88(-2.91%)
Sep 05, 2006	30.15	30.18	29.90	30.12	63,792	+0.05(+0.18%)

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.