Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.53	31.04	30.35	30.73	128,400	+0.11(+0.36%)
Nov 29, 2006	30.30	30.62	30.14	30.62	79,722	+0.37(+1.22%)
Nov 28, 2006	30.09	30.32	29.99	30.25	21,621	+0.14(+0.46%)
Nov 27, 2006	29.80	30.34	29.51	30.11	26,571	+0.16(+0.53%)
Nov 24, 2006	30.21	30.30	29.95	29.95	5,500	-0.51(-1.67%)
Nov 22, 2006	29.31	30.64	29.31	30.46	19,799	+0.02(+0.07%)
Nov 21, 2006	29.78	30.59	29.14	30.44	73,616	+0.63(+2.11%)
Nov 20, 2006	29.75	30.07	29.41	29.81	49,501	+0.06(+0.20%)
Nov 17, 2006	29.20	29.80	29.20	29.75	55,537	+0.55(+1.88%)
Nov 16, 2006	29.35	29.39	29.20	29.20	20,658	+0.01(+0.03%)
Nov 15, 2006	29.22	29.40	29.13	29.19	41,551	-0.07(-0.24%)
Nov 14, 2006	29.21	29.26	28.02	29.26	46,067	+0.25(+0.86%)
Nov 13, 2006	29.27	29.40	28.97	29.01	59,235	-0.24(-0.82%)
Nov 10, 2006	29.33	29.35	29.00	29.25	107,886	+0.12(+0.41%)
Nov 09, 2006	29.00	29.30	28.72	29.13	31,981	-0.11(-0.38%)
Nov 08, 2006	29.04	29.31	29.04	29.24	28,222	+0.02(+0.07%)
Nov 07, 2006	29.00	29.35	28.96	29.22	31,579	+0.19(+0.65%)
Nov 06, 2006	29.01	29.14	29.00	29.03	67,625	+0.18(+0.62%)
Nov 03, 2006	29.15	29.24	28.80	28.85	14,689	-0.31(-1.06%)
Nov 02, 2006	28.73	29.20	28.59	29.16	50,917	+0.41(+1.43%)
Nov 01, 2006	29.21	29.21	28.74	28.75	66,619	-0.29(-1.00%)
Oct 31, 2006	28.29	29.27	28.19	29.04	92,686	+0.72(+2.54%)
Oct 30, 2006	28.16	28.59	27.84	28.32	19,598	-0.07(-0.25%)
Oct 27, 2006	28.77	29.00	28.19	28.39	23,047	-0.35(-1.22%)
Oct 26, 2006	29.00	29.20	28.64	28.74	158,240	-0.21(-0.73%)
Oct 25, 2006	27.20	28.98	27.20	28.95	102,233	+1.75(+6.43%)
Oct 24, 2006	26.95	27.25	26.82	27.20	136,319	+0.27(+1.00%)
Oct 23, 2006	26.95	27.15	26.15	26.93	9,157	-0.03(-0.11%)
Oct 20, 2006	27.12	27.16	26.86	26.96	19,044	+0.00(+0.00%)
Oct 19, 2006	26.78	27.24	26.78	26.96	64,139	+0.04(+0.15%)
Oct 18, 2006	26.97	27.04	26.11	26.92	15,027	-0.17(-0.65%)
Oct 17, 2006	26.72	27.35	26.55	27.09	46,933	+0.17(+0.65%)
Oct 16, 2006	26.88	27.05	26.84	26.92	82,524	+0.11(+0.41%)
Oct 13, 2006	27.04	27.04	26.69	26.81	21,831	-0.14(-0.52%)
Oct 12, 2006	26.94	27.17	26.72	26.95	34,164	+0.25(+0.94%)
Oct 11, 2006	26.69	26.93	26.45	26.70	34,924	+0.01(+0.04%)
Oct 10, 2006	26.51	26.84	26.15	26.69	19,987	-0.05(-0.19%)
Oct 09, 2006	26.97	26.98	26.57	26.74	29,941	-0.18(-0.67%)
Oct 06, 2006	26.73	26.99	26.36	26.92	47,014	+0.03(+0.11%)
Oct 05, 2006	26.88	27.00	26.85	26.89	58,610	-0.08(-0.30%)
Oct 04, 2006	26.84	26.97	26.75	26.97	39,160	+0.16(+0.60%)
Oct 03, 2006	26.07	27.00	25.96	26.81	22,679	+0.76(+2.92%)
Oct 02, 2006	26.29	26.39	26.03	26.05	16,137	-0.27(-1.03%)
Sep 29, 2006	26.73	26.97	26.28	26.32	27,989	-0.56(-2.08%)
Sep 28, 2006	27.60	27.60	26.78	26.88	29,655	-0.12(-0.44%)
Sep 27, 2006	26.74	27.00	26.50	27.00	20,250	+0.14(+0.52%)
Sep 26, 2006	26.80	27.00	26.63	26.86	52,304	+0.11(+0.41%)
Sep 25, 2006	26.92	27.01	26.67	26.75	9,338	-0.07(-0.26%)
Sep 22, 2006	26.57	26.97	26.00	26.82	8,259	+0.16(+0.60%)
Sep 21, 2006	27.08	27.08	26.66	26.66	10,741	-0.31(-1.15%)
Sep 20, 2006	26.98	27.10	26.90	26.97	12,112	+0.07(+0.26%)
Sep 19, 2006	27.71	27.71	26.08	26.90	9,149	-0.43(-1.57%)
Sep 18, 2006	27.39	27.39	25.25	27.33	8,218	+0.18(+0.66%)
Sep 15, 2006	27.20	27.30	26.28	27.15	77,844	+0.15(+0.56%)
Sep 14, 2006	26.75	27.00	26.53	27.00	7,321	+0.13(+0.48%)
Sep 13, 2006	26.49	26.93	26.43	26.87	4,570	+0.35(+1.32%)
Sep 12, 2006	26.13	26.90	25.59	26.52	24,517	+0.47(+1.80%)
Sep 11, 2006	25.79	26.13	25.00	26.05	13,252	+0.04(+0.15%)
Sep 08, 2006	26.26	26.26	26.00	26.01	1,206	-0.22(-0.84%)
Sep 07, 2006	26.12	26.31	26.00	26.23	8,500	-0.02(-0.08%)
Sep 06, 2006	26.67	26.67	26.09	26.25	12,158	-0.66(-2.45%)
Sep 05, 2006	26.90	27.00	26.48	26.91	4,512	+0.00(+0.00%)

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.