Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.67	32.87	32.40	32.64	1,457,800	-0.05(-0.15%)
Nov 29, 2006	32.48	32.77	32.33	32.69	1,448,700	+0.23(+0.71%)
Nov 28, 2006	32.25	32.72	32.20	32.46	2,010,700	+0.19(+0.59%)
Nov 27, 2006	32.84	32.85	32.21	32.27	2,290,400	-1.01(-3.03%)
Nov 24, 2006	32.85	33.34	32.85	33.28	516,200	+0.13(+0.39%)
Nov 22, 2006	32.90	33.21	32.86	33.15	1,647,500	+0.17(+0.52%)
Nov 21, 2006	33.09	33.21	32.83	32.98	2,204,800	-0.28(-0.84%)
Nov 20, 2006	33.50	33.63	33.22	33.26	2,647,400	-0.41(-1.22%)
Nov 17, 2006	33.86	33.94	33.56	33.67	2,062,000	-0.17(-0.50%)
Nov 16, 2006	33.49	33.90	33.15	33.84	1,406,700	+0.35(+1.05%)
Nov 15, 2006	33.16	33.78	33.04	33.49	2,252,100	+0.34(+1.03%)
Nov 14, 2006	33.06	33.37	32.73	33.15	1,498,800	-0.09(-0.27%)
Nov 13, 2006	33.10	33.43	32.94	33.24	1,515,600	+0.10(+0.30%)
Nov 10, 2006	33.10	33.39	32.92	33.14	1,979,100	+0.15(+0.45%)
Nov 09, 2006	33.27	33.42	32.95	32.99	1,878,500	-0.28(-0.84%)
Nov 08, 2006	32.54	33.35	32.54	33.27	2,447,800	+0.72(+2.21%)
Nov 07, 2006	32.54	32.78	32.27	32.55	1,913,500	+0.01(+0.03%)
Nov 06, 2006	32.16	33.43	32.05	32.54	5,251,800	+0.48(+1.50%)
Nov 03, 2006	32.36	32.37	31.74	32.06	2,113,000	-0.15(-0.47%)
Nov 02, 2006	30.55	32.95	30.55	32.21	8,541,700	+1.46(+4.75%)
Nov 01, 2006	30.32	30.87	30.05	30.75	4,148,000	+0.34(+1.12%)
Oct 31, 2006	29.78	30.42	29.66	30.41	4,346,200	+0.74(+2.49%)
Oct 30, 2006	29.21	29.68	29.16	29.67	2,546,300	+0.47(+1.61%)
Oct 27, 2006	29.50	29.50	28.99	29.20	5,292,300	-0.86(-2.86%)
Oct 26, 2006	30.09	30.30	29.99	30.06	2,556,600	-0.09(-0.30%)
Oct 25, 2006	30.11	30.72	30.11	30.15	1,808,000	+0.15(+0.50%)
Oct 24, 2006	30.30	30.31	29.95	30.00	2,450,600	-0.38(-1.25%)
Oct 23, 2006	29.87	30.42	29.85	30.38	1,935,900	+0.26(+0.86%)
Oct 20, 2006	30.09	30.49	29.76	30.12	2,840,000	+0.16(+0.53%)
Oct 19, 2006	30.13	30.15	29.79	29.96	2,241,800	-0.27(-0.89%)
Oct 18, 2006	29.96	30.25	29.91	30.23	2,867,200	+0.39(+1.31%)
Oct 17, 2006	29.45	29.84	29.34	29.84	2,518,100	+0.39(+1.32%)
Oct 16, 2006	29.36	29.52	29.08	29.45	2,141,100	+0.09(+0.31%)
Oct 13, 2006	29.65	29.72	29.24	29.36	3,448,400	-0.55(-1.84%)
Oct 12, 2006	30.39	30.39	29.91	29.91	2,231,700	-0.34(-1.12%)
Oct 11, 2006	30.55	30.55	30.15	30.25	1,749,400	-0.29(-0.95%)
Oct 10, 2006	31.24	31.24	30.41	30.54	2,272,000	-0.57(-1.83%)
Oct 09, 2006	30.57	31.18	30.52	31.11	1,429,800	+0.54(+1.77%)
Oct 06, 2006	30.59	30.76	30.27	30.57	2,189,200	-0.20(-0.65%)
Oct 05, 2006	30.32	30.82	30.15	30.77	1,618,500	-0.26(-0.84%)
Oct 04, 2006	30.24	31.07	30.18	31.03	2,853,500	+0.80(+2.65%)
Oct 03, 2006	30.59	30.70	30.18	30.23	2,043,400	-0.35(-1.14%)
Oct 02, 2006	30.60	31.00	30.42	30.58	1,465,500	-0.08(-0.26%)
Sep 29, 2006	31.25	31.30	30.62	30.66	1,358,000	-0.55(-1.76%)
Sep 28, 2006	30.86	31.26	30.80	31.21	1,686,700	+0.36(+1.17%)
Sep 27, 2006	30.66	30.91	30.38	30.85	1,750,100	+0.25(+0.82%)
Sep 26, 2006	30.04	30.64	29.85	30.60	1,681,300	+0.72(+2.41%)
Sep 25, 2006	29.99	30.12	29.63	29.88	2,123,800	-0.24(-0.80%)
Sep 22, 2006	30.18	30.23	29.92	30.12	1,879,400	-0.06(-0.20%)
Sep 21, 2006	29.87	30.40	29.87	30.18	1,772,200	+0.31(+1.04%)
Sep 20, 2006	29.81	29.95	29.58	29.87	1,558,200	+0.28(+0.95%)
Sep 19, 2006	29.77	29.89	29.47	29.59	2,655,400	-0.25(-0.84%)
Sep 18, 2006	29.89	30.16	29.49	29.84	1,510,300	+0.30(+1.02%)
Sep 15, 2006	29.75	29.81	29.49	29.54	1,882,700	-0.21(-0.71%)
Sep 14, 2006	29.77	29.93	29.63	29.75	1,142,500	-0.01(-0.03%)
Sep 13, 2006	29.87	30.19	29.65	29.76	957,200	-0.11(-0.37%)
Sep 12, 2006	29.54	29.90	29.45	29.87	1,385,600	+0.50(+1.70%)
Sep 11, 2006	29.46	29.86	29.30	29.37	1,899,400	-0.08(-0.27%)
Sep 08, 2006	29.56	29.78	29.29	29.45	1,309,000	-0.11(-0.37%)
Sep 07, 2006	29.52	29.80	29.38	29.56	2,159,000	+0.04(+0.14%)
Sep 06, 2006	29.00	29.55	29.02	29.52	3,221,200	+0.52(+1.79%)
Sep 05, 2006	28.86	29.21	28.51	29.00	1,627,400	+0.15(+0.52%)

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.