Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.05	25.16	24.66	25.02	1,711,000	+0.02(+0.06%)
Nov 29, 2006	24.45	25.06	24.36	25.00	2,724,222	+0.80(+3.31%)
Nov 28, 2006	23.80	24.36	23.80	24.20	1,813,600	+0.39(+1.64%)
Nov 27, 2006	24.07	24.11	23.60	23.81	1,903,050	-0.41(-1.69%)
Nov 24, 2006	24.10	24.50	23.95	24.22	504,268	-0.09(-0.37%)
Nov 22, 2006	24.14	24.39	23.75	24.31	1,253,004	+0.27(+1.12%)
Nov 21, 2006	24.00	24.70	23.90	24.04	2,892,462	+0.24(+1.03%)
Nov 20, 2006	23.28	23.80	23.25	23.80	1,929,396	+0.46(+1.97%)
Nov 17, 2006	22.48	23.36	22.46	23.34	2,846,926	+0.88(+3.90%)
Nov 16, 2006	22.61	22.91	22.27	22.46	1,755,004	+0.04(+0.16%)
Nov 15, 2006	22.00	22.66	21.86	22.43	2,065,966	+0.41(+1.86%)
Nov 14, 2006	22.20	22.33	21.55	22.02	1,980,324	-0.15(-0.68%)
Nov 13, 2006	21.84	22.23	20.97	22.16	5,483,530	+0.24(+1.09%)
Nov 10, 2006	23.36	23.42	21.77	21.93	4,972,356	-1.34(-5.78%)
Nov 09, 2006	24.25	24.50	23.17	23.27	2,531,506	-0.64(-2.68%)
Nov 08, 2006	24.58	26.17	23.44	23.91	11,430,126	+0.03(+0.13%)
Nov 07, 2006	23.92	24.66	23.65	23.88	2,203,914	-0.12(-0.50%)
Nov 06, 2006	23.88	24.25	23.39	24.00	1,049,850	+0.18(+0.76%)
Nov 03, 2006	23.60	23.88	23.37	23.82	856,796	+0.26(+1.10%)
Nov 02, 2006	23.55	24.00	23.50	23.56	969,696	-0.17(-0.70%)
Nov 01, 2006	24.13	24.44	23.47	23.73	1,282,742	-0.35(-1.45%)
Oct 31, 2006	24.23	24.75	23.82	24.07	1,419,072	-0.07(-0.31%)
Oct 30, 2006	24.42	24.54	23.77	24.15	1,544,644	-0.47(-1.91%)
Oct 27, 2006	24.47	24.86	24.39	24.62	1,749,206	+0.17(+0.70%)
Oct 26, 2006	24.36	24.50	24.18	24.45	1,280,652	+0.18(+0.72%)
Oct 25, 2006	24.38	24.50	23.90	24.27	897,704	+0.04(+0.17%)
Oct 24, 2006	24.37	24.50	24.11	24.23	1,088,240	-0.34(-1.38%)
Oct 23, 2006	24.25	24.67	24.14	24.57	1,749,250	+0.31(+1.30%)
Oct 20, 2006	24.44	24.45	24.00	24.26	951,334	-0.04(-0.14%)
Oct 19, 2006	24.45	24.50	24.07	24.30	1,013,076	-0.12(-0.51%)
Oct 18, 2006	24.50	24.88	24.15	24.42	1,282,760	+0.13(+0.54%)
Oct 17, 2006	24.53	24.53	24.01	24.29	1,283,212	-0.39(-1.56%)
Oct 16, 2006	24.97	25.00	24.57	24.68	1,377,968	-0.25(-1.00%)
Oct 13, 2006	24.75	25.00	24.39	24.93	2,571,802	+0.15(+0.61%)
Oct 12, 2006	23.90	24.78	23.86	24.77	2,683,162	+0.89(+3.75%)
Oct 11, 2006	23.80	24.00	23.64	23.88	2,063,500	+0.04(+0.19%)
Oct 10, 2006	23.00	23.96	22.93	23.84	3,006,606	+1.08(+4.75%)
Oct 09, 2006	22.88	23.11	22.57	22.75	890,310	-0.23(-1.02%)
Oct 06, 2006	23.18	23.24	22.77	22.99	832,668	-0.28(-1.20%)
Oct 05, 2006	22.50	23.62	22.43	23.27	2,461,236	+0.77(+3.40%)
Oct 04, 2006	21.52	22.64	21.52	22.50	4,001,962	+0.93(+4.33%)
Oct 03, 2006	21.35	21.57	21.09	21.57	2,034,834	+0.12(+0.58%)
Oct 02, 2006	21.84	21.85	21.34	21.45	1,588,884	-0.32(-1.45%)
Sep 29, 2006	21.82	21.93	21.56	21.76	1,656,100	+0.02(+0.07%)
Sep 28, 2006	21.63	22.40	21.43	21.75	4,043,512	+0.27(+1.23%)
Sep 27, 2006	21.04	21.48	20.85	21.48	1,588,158	+0.48(+2.31%)
Sep 26, 2006	20.86	21.03	20.40	21.00	1,511,700	+0.25(+1.18%)
Sep 25, 2006	21.09	21.13	20.44	20.75	1,363,366	-0.26(-1.24%)
Sep 22, 2006	21.18	21.36	20.68	21.01	1,522,196	-0.16(-0.78%)
Sep 21, 2006	20.64	21.38	20.60	21.18	2,208,090	+0.61(+2.94%)
Sep 20, 2006	20.35	20.75	20.25	20.57	1,495,710	+0.34(+1.68%)
Sep 19, 2006	20.55	20.55	19.75	20.23	2,029,556	-0.25(-1.22%)
Sep 18, 2006	21.10	21.16	20.27	20.48	1,355,404	-0.56(-2.66%)
Sep 15, 2006	21.20	21.25	20.76	21.04	3,077,740	+0.01(+0.05%)
Sep 14, 2006	20.91	21.14	20.64	21.03	1,367,974	+0.04(+0.19%)
Sep 13, 2006	20.37	21.54	20.37	20.99	3,723,074	+1.16(+5.85%)
Sep 12, 2006	19.14	20.00	19.04	19.83	1,976,026	+0.64(+3.34%)
Sep 11, 2006	19.51	19.56	19.11	19.19	3,046,918	-0.49(-2.51%)
Sep 08, 2006	20.05	20.14	19.56	19.68	2,514,532	-0.36(-1.77%)
Sep 07, 2006	20.45	20.57	19.91	20.04	2,408,800	-0.50(-2.43%)
Sep 06, 2006	21.03	21.09	20.40	20.54	2,271,972	-0.66(-3.11%)
Sep 05, 2006	21.36	21.38	21.05	21.20	1,354,930	-0.22(-1.03%)

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.