Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.56	30.73	30.48	30.63	571,820	-0.03(-0.11%)
Nov 29, 2006	30.42	30.69	30.29	30.66	449,036	+0.27(+0.88%)
Nov 28, 2006	30.45	30.50	30.24	30.39	659,852	-0.16(-0.53%)
Nov 27, 2006	30.83	30.85	30.52	30.56	575,801	-0.27(-0.89%)
Nov 24, 2006	30.90	31.01	30.73	30.83	139,319	-0.16(-0.53%)
Nov 22, 2006	30.88	31.04	30.78	30.99	384,888	+0.07(+0.23%)
Nov 21, 2006	30.86	30.99	30.78	30.92	455,160	+0.03(+0.08%)
Nov 20, 2006	30.93	31.00	30.74	30.90	679,907	-0.11(-0.36%)
Nov 17, 2006	31.01	31.07	30.75	31.01	1,016,570	-0.06(-0.19%)
Nov 16, 2006	30.63	31.13	30.45	31.07	1,361,040	+0.84(+2.77%)
Nov 15, 2006	30.21	30.35	30.18	30.23	876,332	+0.01(+0.02%)
Nov 14, 2006	29.99	30.27	29.09	30.22	1,045,811	+0.25(+0.85%)
Nov 13, 2006	30.18	30.26	29.93	29.97	615,453	-0.29(-0.97%)
Nov 10, 2006	30.03	30.27	29.92	30.26	932,366	+0.26(+0.87%)
Nov 09, 2006	30.05	30.05	29.92	30.00	498,793	-0.04(-0.13%)
Nov 08, 2006	29.93	30.07	29.85	30.04	899,450	+0.20(+0.66%)
Nov 07, 2006	29.82	30.05	29.69	29.84	437,094	-0.05(-0.17%)
Nov 06, 2006	29.57	29.97	29.56	29.90	592,642	+0.44(+1.51%)
Nov 03, 2006	29.56	29.76	29.33	29.45	396,370	-0.07(-0.22%)
Nov 02, 2006	29.43	29.59	29.27	29.52	419,182	+0.04(+0.13%)
Nov 01, 2006	29.78	29.86	29.46	29.48	396,523	-0.25(-0.86%)
Oct 31, 2006	29.82	29.97	29.67	29.73	602,593	-0.05(-0.18%)
Oct 30, 2006	29.72	29.83	29.54	29.78	493,434	+0.00(+0.00%)
Oct 27, 2006	29.94	30.01	29.62	29.78	747,730	-0.17(-0.57%)
Oct 26, 2006	29.77	30.02	29.69	29.95	452,710	+0.22(+0.72%)
Oct 25, 2006	29.56	29.80	29.50	29.74	770,694	+0.02(+0.07%)
Oct 24, 2006	29.66	29.79	29.50	29.72	468,632	+0.00(+0.00%)
Oct 23, 2006	29.44	29.78	29.38	29.72	533,240	+0.27(+0.91%)
Oct 20, 2006	29.26	29.54	29.03	29.45	1,094,497	+0.31(+1.05%)
Oct 19, 2006	28.81	29.33	28.81	29.14	906,645	-0.37(-1.24%)
Oct 18, 2006	29.37	29.91	29.11	29.51	608,104	+0.25(+0.85%)
Oct 17, 2006	29.42	29.51	29.17	29.26	583,150	-0.14(-0.47%)
Oct 16, 2006	29.42	29.48	29.31	29.40	457,609	-0.05(-0.16%)
Oct 13, 2006	29.12	29.45	29.07	29.45	635,203	+0.22(+0.74%)
Oct 12, 2006	29.27	29.30	29.07	29.23	367,435	+0.08(+0.27%)
Oct 11, 2006	29.05	29.23	28.93	29.15	841,732	+0.05(+0.18%)
Oct 10, 2006	28.75	29.13	28.75	29.10	855,051	+0.32(+1.11%)
Oct 09, 2006	28.80	28.82	28.50	28.78	608,717	-0.13(-0.45%)
Oct 06, 2006	28.65	29.00	28.39	28.91	802,539	+0.25(+0.87%)
Oct 05, 2006	28.41	28.67	28.28	28.66	776,971	+0.33(+1.15%)
Oct 04, 2006	28.22	28.40	28.09	28.33	789,832	+0.06(+0.21%)
Oct 03, 2006	28.29	28.42	28.02	28.28	592,029	+0.12(+0.44%)
Oct 02, 2006	28.17	28.35	27.83	28.15	582,537	-0.02(-0.07%)
Sep 29, 2006	28.48	28.60	28.09	28.17	533,699	-0.43(-1.51%)
Sep 28, 2006	28.24	28.67	28.24	28.60	534,311	+0.44(+1.58%)
Sep 27, 2006	28.41	28.51	28.16	28.16	685,419	-0.25(-0.90%)
Sep 26, 2006	28.24	28.57	28.16	28.41	772,072	+0.12(+0.44%)
Sep 25, 2006	28.12	28.37	27.96	28.29	747,577	+0.28(+1.00%)
Sep 22, 2006	28.00	28.13	27.83	28.01	514,868	-0.10(-0.37%)
Sep 21, 2006	28.25	28.25	27.94	28.11	620,812	-0.08(-0.28%)
Sep 20, 2006	28.07	28.26	27.92	28.19	492,822	+0.23(+0.82%)
Sep 19, 2006	27.93	28.20	27.79	27.96	571,820	+0.00(+0.00%)
Sep 18, 2006	27.98	28.16	27.86	27.96	1,528,835	-0.27(-0.97%)
Sep 15, 2006	28.09	28.37	28.01	28.24	915,831	+0.29(+1.03%)
Sep 14, 2006	27.84	28.02	27.75	27.95	1,393,191	-0.03(-0.09%)
Sep 13, 2006	27.26	28.03	27.24	27.98	1,395,640	+0.71(+2.61%)
Sep 12, 2006	26.65	27.32	26.60	27.26	1,106,438	+0.59(+2.20%)
Sep 11, 2006	26.81	26.83	26.62	26.68	750,639	-0.19(-0.71%)
Sep 08, 2006	26.76	26.99	26.66	26.87	375,089	+0.22(+0.81%)
Sep 07, 2006	26.70	26.86	26.55	26.65	582,078	-0.10(-0.37%)
Sep 06, 2006	26.89	26.96	26.71	26.75	452,098	-0.37(-1.35%)
Sep 05, 2006	27.28	27.28	27.05	27.11	590,651	-0.12(-0.43%)

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.