Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.04	25.29	24.83	25.13	7,001,855	-0.14(-0.54%)
Nov 29, 2006	24.70	25.27	24.70	25.27	8,202,864	+0.74(+3.03%)
Nov 28, 2006	24.13	24.53	23.98	24.53	8,956,297	+0.48(+1.98%)
Nov 27, 2006	24.86	24.94	23.98	24.05	7,294,122	-0.99(-3.96%)
Nov 24, 2006	24.74	25.08	24.72	25.04	2,350,306	+0.01(+0.05%)
Nov 22, 2006	24.99	25.13	24.72	25.03	4,909,223	+0.02(+0.07%)
Nov 21, 2006	24.54	25.02	24.49	25.02	4,832,803	+0.52(+2.13%)
Nov 20, 2006	24.56	24.70	24.33	24.49	3,711,391	+0.03(+0.12%)
Nov 17, 2006	24.22	24.57	24.09	24.47	4,850,276	-0.05(-0.21%)
Nov 16, 2006	25.10	25.13	24.52	24.52	4,844,452	-0.57(-2.26%)
Nov 15, 2006	24.82	25.20	24.78	25.08	4,035,601	+0.31(+1.23%)
Nov 14, 2006	24.71	24.86	24.51	24.78	4,634,959	+0.50(+2.05%)
Nov 13, 2006	24.10	24.31	24.00	24.28	7,206,053	-0.18(-0.74%)
Nov 10, 2006	24.70	24.71	24.38	24.46	5,046,532	-0.10(-0.39%)
Nov 09, 2006	25.03	25.21	24.52	24.56	6,383,084	-0.35(-1.39%)
Nov 08, 2006	24.42	24.90	24.27	24.90	5,589,589	+0.35(+1.43%)
Nov 07, 2006	24.81	24.91	24.55	24.55	5,469,576	-0.31(-1.25%)
Nov 06, 2006	24.54	24.93	24.52	24.86	7,063,803	+0.56(+2.28%)
Nov 03, 2006	24.19	24.36	24.11	24.31	6,592,753	+0.40(+1.66%)
Nov 02, 2006	23.83	23.96	23.58	23.91	6,616,932	+0.00(+0.00%)
Nov 01, 2006	24.00	24.22	23.87	23.91	9,255,270	+0.12(+0.52%)
Oct 31, 2006	23.62	23.84	23.45	23.79	12,136,456	+0.48(+2.04%)
Oct 30, 2006	23.46	23.54	23.26	23.31	8,305,228	-0.40(-1.70%)
Oct 27, 2006	23.78	24.09	23.71	23.71	6,237,657	-0.27(-1.11%)
Oct 26, 2006	24.14	24.15	23.77	23.98	5,031,530	-0.06(-0.24%)
Oct 25, 2006	23.67	24.05	23.63	24.04	5,156,484	+0.35(+1.48%)
Oct 24, 2006	23.64	23.77	23.45	23.68	3,661,621	+0.11(+0.46%)
Oct 23, 2006	23.06	23.60	23.06	23.58	3,717,215	+0.22(+0.92%)
Oct 20, 2006	23.35	23.40	23.16	23.36	5,194,077	-0.10(-0.43%)
Oct 19, 2006	23.22	23.59	23.22	23.46	4,093,843	+0.01(+0.05%)
Oct 18, 2006	23.77	23.85	23.35	23.45	9,815,093	-0.03(-0.12%)
Oct 17, 2006	23.58	23.58	23.23	23.48	4,233,269	-0.29(-1.22%)
Oct 16, 2006	23.52	23.78	23.38	23.77	3,657,209	+0.22(+0.94%)
Oct 13, 2006	23.46	23.70	23.42	23.55	5,038,060	+0.12(+0.53%)
Oct 12, 2006	22.99	23.49	22.99	23.42	6,821,660	+0.48(+2.10%)
Oct 11, 2006	22.78	23.11	22.64	22.94	7,047,037	-0.19(-0.83%)
Oct 10, 2006	23.00	23.17	22.95	23.13	4,946,286	+0.33(+1.44%)
Oct 09, 2006	22.53	23.06	22.52	22.81	4,850,805	+0.27(+1.21%)
Oct 06, 2006	22.22	22.55	22.13	22.53	4,107,786	-0.02(-0.08%)
Oct 05, 2006	22.47	22.81	22.32	22.55	6,292,722	+0.20(+0.89%)
Oct 04, 2006	21.64	22.45	21.58	22.35	7,431,430	+0.77(+3.57%)
Oct 03, 2006	21.94	22.02	21.55	21.58	7,680,103	-0.61(-2.76%)
Oct 02, 2006	22.30	22.38	22.06	22.19	6,978,206	+0.40(+1.82%)
Sep 29, 2006	21.64	21.93	21.58	21.80	6,905,492	-0.09(-0.39%)
Sep 28, 2006	21.58	21.91	21.54	21.88	8,841,050	+0.42(+1.95%)
Sep 27, 2006	21.24	21.50	21.15	21.46	8,705,682	+0.26(+1.23%)
Sep 26, 2006	20.73	21.20	20.65	21.20	9,356,574	+0.74(+3.63%)
Sep 25, 2006	20.43	20.57	19.83	20.46	14,125,312	-0.03(-0.14%)
Sep 22, 2006	20.53	20.53	20.13	20.49	11,343,843	-0.07(-0.36%)
Sep 21, 2006	20.88	21.22	20.45	20.56	11,871,898	-0.52(-2.47%)
Sep 20, 2006	21.72	21.81	20.92	21.08	8,305,228	-0.51(-2.36%)
Sep 19, 2006	22.01	22.05	21.34	21.59	6,056,756	-0.43(-1.96%)
Sep 18, 2006	21.99	22.27	21.76	22.02	4,917,518	+0.35(+1.62%)
Sep 15, 2006	21.94	21.94	21.54	21.67	5,367,918	-0.08(-0.36%)
Sep 14, 2006	21.82	22.09	21.58	21.75	6,295,722	-0.18(-0.83%)
Sep 13, 2006	21.51	22.13	21.43	21.93	4,874,455	+0.35(+1.63%)
Sep 12, 2006	21.43	21.58	21.15	21.58	6,780,714	+0.37(+1.74%)
Sep 11, 2006	21.49	21.54	21.12	21.21	9,189,439	-0.77(-3.50%)
Sep 08, 2006	22.03	22.11	21.92	21.98	3,786,046	+0.00(+0.00%)
Sep 07, 2006	22.13	22.20	21.70	21.98	6,537,512	-0.20(-0.92%)
Sep 06, 2006	22.69	22.69	22.16	22.19	5,808,788	-0.76(-3.31%)
Sep 05, 2006	22.94	23.05	22.79	22.95	4,236,623	+0.23(+1.00%)

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.