Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.66	32.73	31.97	32.65	2,810,931	+0.17(+0.53%)
Nov 29, 2006	31.89	32.58	31.82	32.48	2,145,199	+0.95(+3.02%)
Nov 28, 2006	31.09	31.57	31.03	31.53	2,654,001	+0.38(+1.23%)
Nov 27, 2006	31.76	31.83	30.94	31.14	2,979,524	-0.85(-2.67%)
Nov 24, 2006	31.92	32.10	31.86	32.00	1,418,567	+0.09(+0.28%)
Nov 22, 2006	31.87	32.04	31.54	31.91	2,825,473	+0.77(+2.48%)
Nov 21, 2006	30.87	31.26	30.69	31.14	1,585,000	+0.88(+2.92%)
Nov 20, 2006	30.23	30.68	30.05	30.26	2,520,105	+0.42(+1.40%)
Nov 17, 2006	29.56	30.03	29.49	29.84	2,848,508	-0.41(-1.35%)
Nov 16, 2006	30.96	31.05	30.14	30.25	2,099,272	-0.80(-2.57%)
Nov 15, 2006	30.85	31.19	30.74	31.05	1,844,152	+0.13(+0.43%)
Nov 14, 2006	30.88	31.04	30.48	30.92	2,250,156	+0.12(+0.38%)
Nov 13, 2006	30.84	30.90	30.49	30.80	2,064,142	-0.26(-0.83%)
Nov 10, 2006	31.29	31.31	30.71	31.05	3,194,620	+0.30(+0.97%)
Nov 09, 2006	30.12	31.08	29.93	30.76	4,888,896	+0.62(+2.05%)
Nov 08, 2006	30.56	30.56	29.90	30.14	5,518,202	+0.81(+2.77%)
Nov 07, 2006	29.51	29.60	29.14	29.32	2,244,829	+0.02(+0.07%)
Nov 06, 2006	29.12	29.46	29.02	29.30	2,110,358	+0.69(+2.40%)
Nov 03, 2006	28.71	28.82	28.45	28.62	1,590,615	+0.22(+0.76%)
Nov 02, 2006	28.00	28.72	27.96	28.40	4,721,455	+1.49(+5.55%)
Nov 01, 2006	27.14	27.36	26.74	26.91	1,600,549	+0.10(+0.39%)
Oct 31, 2006	26.98	27.03	26.58	26.80	2,112,374	+0.05(+0.18%)
Oct 30, 2006	26.91	27.05	26.67	26.75	1,114,496	-0.35(-1.28%)
Oct 27, 2006	27.19	27.38	26.82	27.10	1,931,831	+0.06(+0.21%)
Oct 26, 2006	27.41	27.44	26.74	27.05	1,847,607	-0.03(-0.13%)
Oct 25, 2006	26.82	27.29	26.75	27.08	2,634,276	+0.90(+3.45%)
Oct 24, 2006	25.82	26.28	25.75	26.18	2,551,204	+0.44(+1.73%)
Oct 23, 2006	25.53	25.90	25.50	25.73	2,279,526	-0.49(-1.88%)
Oct 20, 2006	26.60	26.60	26.09	26.23	2,871,832	+0.03(+0.13%)
Oct 19, 2006	25.85	26.24	25.77	26.19	2,391,969	+0.43(+1.67%)
Oct 18, 2006	25.75	25.86	25.67	25.76	3,303,751	+0.54(+2.15%)
Oct 17, 2006	25.48	25.53	24.84	25.22	2,678,620	-0.22(-0.87%)
Oct 16, 2006	25.04	25.60	24.97	25.44	2,372,533	+0.94(+3.83%)
Oct 13, 2006	24.24	24.78	24.23	24.50	2,465,396	+0.32(+1.32%)
Oct 12, 2006	23.73	24.29	23.70	24.19	3,876,764	+0.53(+2.26%)
Oct 11, 2006	23.89	24.00	23.37	23.65	2,810,067	-0.65(-2.69%)
Oct 10, 2006	24.09	24.35	23.93	24.30	2,330,637	+0.07(+0.29%)
Oct 09, 2006	24.28	24.73	24.18	24.23	3,120,617	+0.15(+0.61%)
Oct 06, 2006	24.10	24.21	23.92	24.09	1,898,717	-0.36(-1.48%)
Oct 05, 2006	24.22	24.66	24.05	24.45	2,497,214	+0.28(+1.15%)
Oct 04, 2006	24.00	24.19	23.70	24.17	3,433,471	+0.25(+1.05%)
Oct 03, 2006	24.50	24.50	23.80	23.92	2,990,754	-0.92(-3.72%)
Oct 02, 2006	25.05	25.19	24.84	24.84	1,944,789	+0.27(+1.10%)
Sep 29, 2006	24.78	24.84	24.52	24.57	1,804,271	-0.36(-1.45%)
Sep 28, 2006	25.00	25.14	24.76	24.94	999,461	+0.10(+0.39%)
Sep 27, 2006	24.83	25.05	24.72	24.84	1,647,196	+0.23(+0.93%)
Sep 26, 2006	24.20	24.71	24.20	24.61	1,827,595	+0.41(+1.69%)
Sep 25, 2006	24.59	24.59	23.68	24.20	2,687,114	-0.53(-2.13%)
Sep 22, 2006	25.37	25.38	24.58	24.73	1,342,981	-0.31(-1.25%)
Sep 21, 2006	25.21	25.49	24.95	25.04	2,708,566	-0.17(-0.66%)
Sep 20, 2006	25.26	25.54	24.94	25.21	2,881,190	+0.12(+0.47%)
Sep 19, 2006	25.48	25.53	24.67	25.09	2,932,013	-0.08(-0.33%)
Sep 18, 2006	24.95	25.34	24.86	25.17	2,072,349	+0.80(+3.28%)
Sep 15, 2006	24.80	24.80	24.28	24.37	2,448,551	-0.54(-2.17%)
Sep 14, 2006	25.25	25.41	24.61	24.91	2,007,273	-0.22(-0.88%)
Sep 13, 2006	24.82	25.31	24.81	25.14	1,403,450	+0.58(+2.35%)
Sep 12, 2006	24.24	24.83	24.24	24.56	3,369,691	+0.72(+3.03%)
Sep 11, 2006	24.84	24.89	23.65	23.84	3,927,155	-1.24(-4.96%)
Sep 08, 2006	25.28	25.29	25.00	25.08	1,561,532	-0.42(-1.63%)
Sep 07, 2006	25.21	25.66	25.08	25.50	1,700,178	-0.20(-0.78%)
Sep 06, 2006	25.84	26.07	25.49	25.70	1,817,085	-0.65(-2.48%)
Sep 05, 2006	25.90	26.46	25.87	26.35	1,243,784	+0.10(+0.37%)

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.