Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.92	25.41	24.73	25.22	26,123,792	+0.23(+0.93%)
Nov 29, 2006	24.70	25.07	24.62	24.99	18,074,572	+0.37(+1.48%)
Nov 28, 2006	24.78	24.88	24.57	24.62	17,925,528	-0.35(-1.38%)
Nov 27, 2006	25.31	25.34	24.88	24.97	18,469,318	-0.09(-0.34%)
Nov 24, 2006	25.14	25.34	25.05	25.05	4,613,189	-0.25(-1.00%)
Nov 22, 2006	25.19	25.45	25.17	25.31	21,273,484	+0.12(+0.47%)
Nov 21, 2006	25.51	25.53	25.18	25.19	13,577,308	-0.33(-1.28%)
Nov 20, 2006	25.33	25.81	25.14	25.51	23,648,278	+0.09(+0.34%)
Nov 17, 2006	25.09	25.43	25.00	25.43	25,205,882	+0.31(+1.24%)
Nov 16, 2006	25.11	25.17	24.69	25.11	28,552,936	+0.13(+0.51%)
Nov 15, 2006	25.09	25.43	24.85	24.99	42,844,308	-0.23(-0.90%)
Nov 14, 2006	23.79	25.28	23.76	25.21	74,455,688	+1.04(+4.29%)
Nov 13, 2006	24.41	24.42	24.08	24.18	31,028,750	-0.16(-0.65%)
Nov 10, 2006	24.44	24.48	24.23	24.34	21,349,060	-0.14(-0.57%)
Nov 09, 2006	24.74	24.85	24.44	24.48	28,072,526	-0.27(-1.07%)
Nov 08, 2006	24.58	24.90	24.58	24.74	20,982,168	+0.01(+0.05%)
Nov 07, 2006	24.68	24.90	24.65	24.73	26,182,206	+0.01(+0.03%)
Nov 06, 2006	24.31	24.76	24.28	24.72	25,393,166	+0.01(+0.05%)
Nov 03, 2006	24.80	24.84	24.44	24.71	21,074,456	+0.00(+0.00%)
Nov 02, 2006	24.61	24.91	24.52	24.71	25,042,534	-0.10(-0.40%)
Nov 01, 2006	24.91	25.00	24.72	24.81	21,673,048	+0.01(+0.05%)
Oct 31, 2006	24.74	24.89	24.54	24.80	21,786,262	+0.05(+0.22%)
Oct 30, 2006	24.50	24.78	24.48	24.74	15,417,495	+0.12(+0.49%)
Oct 27, 2006	24.74	24.80	24.44	24.62	22,487,530	-0.21(-0.83%)
Oct 26, 2006	24.47	24.93	24.33	24.83	23,132,340	+0.52(+2.13%)
Oct 25, 2006	24.29	24.38	24.13	24.31	18,625,590	+0.07(+0.27%)
Oct 24, 2006	24.03	24.28	24.03	24.24	18,419,184	+0.17(+0.72%)
Oct 23, 2006	23.79	24.14	23.78	24.07	17,300,288	+0.17(+0.69%)
Oct 20, 2006	23.90	23.96	23.61	23.91	16,836,740	+0.05(+0.22%)
Oct 19, 2006	23.81	24.04	23.71	23.85	14,832,905	+0.01(+0.06%)
Oct 18, 2006	23.88	24.08	23.75	23.84	18,671,810	+0.09(+0.36%)
Oct 17, 2006	23.88	24.01	23.71	23.75	22,846,292	-0.39(-1.62%)
Oct 16, 2006	24.21	24.33	24.08	24.14	19,789,350	-0.37(-1.49%)
Oct 13, 2006	24.87	24.88	24.28	24.51	29,102,446	-0.66(-2.64%)
Oct 12, 2006	25.23	25.40	25.08	25.17	19,906,630	-0.01(-0.05%)
Oct 11, 2006	24.95	25.37	24.95	25.19	17,357,648	+0.11(+0.42%)
Oct 10, 2006	25.07	25.15	24.93	25.08	13,790,037	+0.04(+0.16%)
Oct 09, 2006	24.45	25.07	24.44	25.04	14,287,157	+0.37(+1.51%)
Oct 06, 2006	24.62	24.74	24.44	24.67	16,339,621	-0.08(-0.32%)
Oct 05, 2006	24.86	24.90	24.56	24.75	16,500,410	-0.15(-0.61%)
Oct 04, 2006	24.42	25.00	24.33	24.90	18,496,568	+0.44(+1.79%)
Oct 03, 2006	24.17	24.60	24.08	24.46	15,208,078	+0.33(+1.35%)
Oct 02, 2006	24.03	24.37	23.90	24.14	12,978,265	+0.05(+0.19%)
Sep 29, 2006	24.23	24.46	24.06	24.09	12,774,268	-0.29(-1.17%)
Sep 28, 2006	24.15	24.42	23.98	24.38	14,818,452	+0.16(+0.66%)
Sep 27, 2006	24.32	24.47	24.06	24.22	13,497,967	-0.11(-0.44%)
Sep 26, 2006	24.11	24.68	24.05	24.32	20,855,856	+0.03(+0.11%)
Sep 25, 2006	23.89	24.38	23.69	24.30	16,387,346	+0.41(+1.72%)
Sep 22, 2006	23.83	23.90	23.51	23.89	11,763,768	+0.07(+0.31%)
Sep 21, 2006	24.21	24.39	23.76	23.81	17,184,664	-0.35(-1.46%)
Sep 20, 2006	24.20	24.30	23.89	24.16	19,263,324	+0.07(+0.28%)
Sep 19, 2006	24.38	24.40	23.98	24.10	17,892,256	-0.20(-0.82%)
Sep 18, 2006	24.40	24.46	24.08	24.30	21,029,440	-0.43(-1.72%)
Sep 15, 2006	24.86	25.01	24.41	24.72	22,397,198	+0.00(+0.00%)
Sep 14, 2006	24.44	24.82	24.18	24.72	22,366,636	+0.03(+0.13%)
Sep 13, 2006	24.38	24.94	24.18	24.69	30,750,380	+0.34(+1.39%)
Sep 12, 2006	23.38	24.45	23.36	24.35	36,781,912	+1.06(+4.56%)
Sep 11, 2006	22.77	23.40	22.72	23.29	20,040,320	+0.52(+2.28%)
Sep 08, 2006	22.90	22.96	22.69	22.77	11,186,103	-0.04(-0.17%)
Sep 07, 2006	22.55	23.00	22.42	22.81	17,420,428	+0.11(+0.50%)
Sep 06, 2006	22.83	22.92	22.56	22.70	17,601,692	-0.40(-1.73%)
Sep 05, 2006	23.02	23.19	22.90	23.10	13,177,594	+0.09(+0.38%)

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.