Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.90	27.31	26.71	27.08	5,046,548	+0.60(+2.28%)
Nov 29, 2006	26.25	26.60	26.15	26.47	3,701,721	+0.18(+0.70%)
Nov 28, 2006	26.10	26.38	25.80	26.29	4,718,819	+0.17(+0.66%)
Nov 27, 2006	26.01	26.38	25.68	26.12	5,211,386	+0.62(+2.44%)
Nov 24, 2006	25.70	26.21	25.49	25.49	2,271,068	+0.82(+3.32%)
Nov 22, 2006	24.75	25.30	24.46	24.67	3,952,710	+0.06(+0.23%)
Nov 21, 2006	23.83	24.65	23.71	24.62	4,057,519	+1.57(+6.82%)
Nov 20, 2006	23.30	23.70	22.94	23.05	2,565,376	-0.12(-0.53%)
Nov 17, 2006	22.70	23.46	22.57	23.17	3,556,677	+0.20(+0.89%)
Nov 16, 2006	23.89	24.04	22.97	22.97	3,323,859	-0.68(-2.89%)
Nov 15, 2006	22.95	24.01	22.90	23.65	3,931,781	+0.12(+0.50%)
Nov 14, 2006	24.07	24.24	23.30	23.53	3,197,634	-0.32(-1.34%)
Nov 13, 2006	23.29	23.87	22.82	23.85	4,378,110	+0.04(+0.18%)
Nov 10, 2006	24.45	24.52	23.66	23.81	2,690,951	-0.82(-3.33%)
Nov 09, 2006	23.80	25.02	23.78	24.63	5,176,018	+1.13(+4.83%)
Nov 08, 2006	23.36	23.82	23.24	23.50	3,581,500	-0.02(-0.11%)
Nov 07, 2006	23.67	23.96	23.46	23.52	2,932,530	-0.04(-0.16%)
Nov 06, 2006	23.47	23.90	23.47	23.56	3,047,885	+0.09(+0.37%)
Nov 03, 2006	23.07	23.58	23.05	23.47	2,558,886	+0.40(+1.74%)
Nov 02, 2006	22.97	23.46	22.93	23.07	3,777,164	+0.11(+0.48%)
Nov 01, 2006	23.22	23.42	22.62	22.96	4,245,882	+0.17(+0.76%)
Oct 31, 2006	22.25	22.96	22.24	22.79	3,081,144	+0.30(+1.32%)
Oct 30, 2006	22.19	22.79	22.18	22.49	3,261,558	+0.52(+2.36%)
Oct 27, 2006	21.75	22.47	21.73	21.97	3,736,603	+0.22(+0.99%)
Oct 26, 2006	21.58	22.07	21.39	21.76	4,898,096	+0.54(+2.53%)
Oct 25, 2006	20.20	21.33	20.16	21.22	3,355,658	+0.87(+4.27%)
Oct 24, 2006	19.91	20.65	19.91	20.35	2,793,164	+0.06(+0.27%)
Oct 23, 2006	19.75	20.36	19.56	20.30	2,524,977	+0.20(+1.01%)
Oct 20, 2006	20.47	20.55	20.06	20.09	2,239,918	-0.40(-1.95%)
Oct 19, 2006	19.96	20.49	19.83	20.49	3,274,375	+0.82(+4.17%)
Oct 18, 2006	20.29	20.49	19.56	19.67	2,774,344	-0.63(-3.13%)
Oct 17, 2006	20.40	20.40	19.76	20.31	3,674,951	-0.23(-1.14%)
Oct 16, 2006	20.28	20.56	19.67	20.54	3,832,489	+0.76(+3.83%)
Oct 13, 2006	19.64	20.13	19.64	19.79	3,687,606	+0.62(+3.22%)
Oct 12, 2006	18.34	19.20	18.20	19.17	3,168,755	+0.99(+5.46%)
Oct 11, 2006	18.49	18.87	18.10	18.18	3,249,876	-0.20(-1.11%)
Oct 10, 2006	17.72	18.54	17.72	18.38	2,724,373	+0.29(+1.60%)
Oct 09, 2006	18.68	18.77	18.00	18.09	2,271,555	-0.28(-1.51%)
Oct 06, 2006	18.36	18.87	17.94	18.37	3,515,143	-0.11(-0.60%)
Oct 05, 2006	18.06	18.63	18.06	18.48	3,605,025	+0.70(+3.92%)
Oct 04, 2006	17.62	17.79	16.79	17.78	5,627,700	+0.20(+1.16%)
Oct 03, 2006	18.83	18.83	17.43	17.58	5,375,900	-1.81(-9.35%)
Oct 02, 2006	19.42	19.71	19.32	19.39	2,422,927	+0.20(+1.06%)
Sep 29, 2006	19.15	19.60	18.92	19.19	3,329,375	-0.28(-1.43%)
Sep 28, 2006	20.28	20.39	19.42	19.46	3,441,322	-0.60(-2.98%)
Sep 27, 2006	19.40	20.14	19.31	20.06	4,020,527	+0.76(+3.93%)
Sep 26, 2006	18.71	19.39	18.56	19.30	3,407,900	+0.65(+3.47%)
Sep 25, 2006	18.71	18.81	18.05	18.66	4,050,542	-0.07(-0.39%)
Sep 22, 2006	18.68	19.04	18.64	18.73	3,618,491	+0.35(+1.91%)
Sep 21, 2006	18.23	18.69	18.03	18.38	3,895,763	+0.22(+1.19%)
Sep 20, 2006	18.83	19.00	18.14	18.16	4,131,015	-0.36(-1.93%)
Sep 19, 2006	19.26	19.53	18.49	18.52	3,955,306	-0.93(-4.78%)
Sep 18, 2006	18.97	19.64	18.82	19.45	3,648,506	+0.60(+3.21%)
Sep 15, 2006	18.76	19.22	18.23	18.85	5,871,226	+0.03(+0.16%)
Sep 14, 2006	20.03	20.06	18.76	18.82	4,667,875	-1.00(-5.04%)
Sep 13, 2006	20.22	20.61	19.81	19.82	3,983,698	-0.10(-0.53%)
Sep 12, 2006	20.61	20.91	19.74	19.92	5,262,006	-0.59(-2.86%)
Sep 11, 2006	21.63	21.73	20.28	20.51	6,913,147	-2.07(-9.17%)
Sep 08, 2006	22.84	23.29	22.40	22.58	3,721,353	-0.71(-3.04%)
Sep 07, 2006	23.68	24.02	23.27	23.29	3,380,806	-1.08(-4.45%)
Sep 06, 2006	24.78	25.39	24.25	24.37	3,708,049	-0.53(-2.13%)
Sep 05, 2006	24.17	24.94	24.07	24.90	4,809,350	+1.13(+4.77%)

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.