Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.78	31.11	30.50	30.75	163,931	-0.02(-0.06%)
Nov 29, 2006	30.53	31.18	30.53	30.76	138,859	+0.32(+1.04%)
Nov 28, 2006	30.34	30.67	30.02	30.45	81,001	-0.02(-0.06%)
Nov 27, 2006	30.98	31.03	30.14	30.46	159,507	-0.58(-1.87%)
Nov 24, 2006	30.71	31.05	30.61	31.05	46,967	+0.20(+0.66%)
Nov 22, 2006	30.97	31.03	30.84	30.84	155,650	-0.12(-0.40%)
Nov 21, 2006	30.63	31.08	30.45	30.97	192,180	+0.33(+1.09%)
Nov 20, 2006	30.75	30.94	30.46	30.63	308,577	-0.22(-0.71%)
Nov 17, 2006	31.02	31.02	30.59	30.85	225,874	-0.17(-0.54%)
Nov 16, 2006	31.20	31.43	30.88	31.02	263,652	-0.01(-0.03%)
Nov 15, 2006	30.39	31.51	30.39	31.03	413,516	+0.67(+2.21%)
Nov 14, 2006	29.66	30.40	29.59	30.36	176,070	+0.69(+2.32%)
Nov 13, 2006	29.40	29.90	29.34	29.67	67,841	+0.25(+0.84%)
Nov 10, 2006	29.11	29.44	28.94	29.42	63,757	+0.34(+1.15%)
Nov 09, 2006	29.38	29.38	28.87	29.09	107,548	-0.26(-0.87%)
Nov 08, 2006	28.67	29.66	28.56	29.34	188,436	+0.49(+1.71%)
Nov 07, 2006	28.71	29.23	28.49	28.85	139,540	+0.09(+0.31%)
Nov 06, 2006	28.52	29.01	28.44	28.76	147,481	+0.33(+1.15%)
Nov 03, 2006	27.87	28.70	27.85	28.44	188,890	+0.72(+2.61%)
Nov 02, 2006	27.90	27.96	27.31	27.71	239,034	-0.37(-1.32%)
Nov 01, 2006	28.31	28.65	27.77	28.08	237,672	-0.12(-0.44%)
Oct 31, 2006	28.30	28.55	28.03	28.21	105,846	-0.53(-1.84%)
Oct 30, 2006	28.69	28.87	28.60	28.74	118,439	-0.11(-0.40%)
Oct 27, 2006	29.41	29.48	28.77	28.85	77,257	-0.63(-2.15%)
Oct 26, 2006	29.12	29.56	28.89	29.48	116,964	+0.51(+1.76%)
Oct 25, 2006	28.91	29.31	28.73	28.97	206,815	-0.03(-0.09%)
Oct 24, 2006	28.74	29.08	28.64	29.00	158,713	+0.26(+0.89%)
Oct 23, 2006	28.52	29.09	28.34	28.74	337,052	+0.14(+0.49%)
Oct 20, 2006	28.99	29.01	28.26	28.60	253,895	-0.32(-1.10%)
Oct 19, 2006	28.45	29.19	28.38	28.92	355,091	+0.39(+1.36%)
Oct 18, 2006	28.70	29.02	28.51	28.53	424,861	-0.09(-0.31%)
Oct 17, 2006	28.78	28.82	28.34	28.62	341,363	-0.33(-1.13%)
Oct 16, 2006	28.37	29.11	28.36	28.95	194,108	+0.56(+1.99%)
Oct 13, 2006	28.07	28.60	28.00	28.38	226,668	+0.32(+1.13%)
Oct 12, 2006	27.54	28.21	27.54	28.07	330,359	+0.57(+2.08%)
Oct 11, 2006	27.89	28.00	27.20	27.49	220,882	-0.50(-1.79%)
Oct 10, 2006	28.02	28.08	27.59	28.00	417,714	+0.24(+0.86%)
Oct 09, 2006	27.33	28.10	27.25	27.76	168,129	+0.39(+1.42%)
Oct 06, 2006	27.33	27.59	27.01	27.37	162,003	-0.06(-0.22%)
Oct 05, 2006	27.06	27.59	26.88	27.43	751,136	+0.33(+1.20%)
Oct 04, 2006	26.24	27.14	26.17	27.11	390,146	+0.79(+3.02%)
Oct 03, 2006	26.44	26.55	25.99	26.31	287,135	-0.23(-0.86%)
Oct 02, 2006	26.44	26.96	26.11	26.54	266,942	+0.04(+0.17%)
Sep 29, 2006	26.54	27.02	26.44	26.50	301,090	-0.03(-0.10%)
Sep 28, 2006	27.34	27.46	26.31	26.52	369,498	-0.82(-3.00%)
Sep 27, 2006	26.93	27.69	26.93	27.34	251,626	+0.41(+1.54%)
Sep 26, 2006	26.68	27.23	26.67	26.93	264,333	+0.25(+0.92%)
Sep 25, 2006	27.49	27.49	26.51	26.68	337,393	-0.83(-3.01%)
Sep 22, 2006	27.92	28.00	27.17	27.51	152,700	-0.58(-2.07%)
Sep 21, 2006	28.33	28.74	27.85	28.09	104,258	-0.11(-0.37%)
Sep 20, 2006	28.07	28.57	28.03	28.20	373,809	+0.26(+0.91%)
Sep 19, 2006	29.10	29.10	27.71	27.94	263,425	-1.16(-4.00%)
Sep 18, 2006	28.97	29.26	28.81	29.11	107,775	-0.03(-0.09%)
Sep 15, 2006	29.30	29.44	28.97	29.13	174,709	-0.02(-0.06%)
Sep 14, 2006	29.17	29.26	28.89	29.15	61,148	-0.03(-0.09%)
Sep 13, 2006	29.01	29.28	28.72	29.18	103,691	+0.21(+0.73%)
Sep 12, 2006	28.21	29.11	28.21	28.96	153,948	+0.73(+2.59%)
Sep 11, 2006	28.25	28.47	27.90	28.23	96,770	-0.19(-0.68%)
Sep 08, 2006	28.53	28.65	28.26	28.43	89,623	+0.04(+0.12%)
Sep 07, 2006	28.38	28.65	28.21	28.39	308,010	+0.01(+0.03%)
Sep 06, 2006	28.52	28.52	28.18	28.38	363,372	-0.35(-1.23%)
Sep 05, 2006	27.97	28.87	27.97	28.74	156,557	+0.70(+2.48%)

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.