Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.90	23.23	22.56	23.20	15,005,959	+0.42(+1.83%)
Nov 29, 2006	21.76	22.90	21.69	22.78	20,319,302	+1.17(+5.41%)
Nov 28, 2006	21.69	21.83	21.26	21.61	13,682,767	-0.19(-0.88%)
Nov 27, 2006	22.14	22.22	21.71	21.81	15,830,798	-0.36(-1.61%)
Nov 24, 2006	22.44	22.47	22.12	22.16	4,466,113	-0.36(-1.58%)
Nov 22, 2006	22.37	22.59	22.20	22.52	11,243,501	+0.24(+1.07%)
Nov 21, 2006	22.29	22.41	22.14	22.28	11,947,912	+0.14(+0.63%)
Nov 20, 2006	22.62	22.80	22.14	22.14	11,880,739	-0.57(-2.50%)
Nov 17, 2006	23.19	23.35	22.65	22.71	10,553,008	-0.70(-2.99%)
Nov 16, 2006	23.73	23.80	23.37	23.41	4,348,408	-0.15(-0.65%)
Nov 15, 2006	23.69	23.85	23.37	23.56	8,021,000	-0.21(-0.89%)
Nov 14, 2006	23.20	23.86	23.20	23.78	7,618,112	+0.60(+2.60%)
Nov 13, 2006	23.30	23.43	22.93	23.17	6,254,979	-0.26(-1.13%)
Nov 10, 2006	23.54	23.72	23.20	23.44	6,208,684	-0.20(-0.84%)
Nov 09, 2006	23.96	24.11	23.38	23.64	14,119,393	+0.02(+0.08%)
Nov 08, 2006	22.38	23.72	22.35	23.62	18,824,092	+1.45(+6.56%)
Nov 07, 2006	22.65	22.80	22.06	22.16	11,313,548	-0.46(-2.02%)
Nov 06, 2006	22.63	22.80	22.41	22.62	10,079,921	-0.01(-0.03%)
Nov 03, 2006	23.52	23.60	22.54	22.63	13,364,904	-0.95(-4.01%)
Nov 02, 2006	24.13	24.13	23.30	23.57	10,577,820	-0.63(-2.59%)
Nov 01, 2006	25.36	25.51	24.19	24.20	9,203,794	-1.25(-4.91%)
Oct 31, 2006	25.94	26.11	24.85	25.45	9,501,989	-0.03(-0.10%)
Oct 30, 2006	25.75	25.82	25.36	25.47	4,749,935	-0.55(-2.11%)
Oct 27, 2006	26.31	26.39	25.88	26.02	4,926,038	-0.33(-1.25%)
Oct 26, 2006	25.85	26.44	25.73	26.35	8,362,766	+0.71(+2.76%)
Oct 25, 2006	25.18	25.91	25.05	25.65	8,337,198	+0.55(+2.19%)
Oct 24, 2006	24.62	25.16	24.52	25.10	7,392,991	+0.51(+2.07%)
Oct 23, 2006	24.78	24.82	24.55	24.59	3,343,230	-0.20(-0.80%)
Oct 20, 2006	25.18	25.22	24.71	24.79	3,496,337	-0.26(-1.06%)
Oct 19, 2006	24.48	25.15	24.48	25.05	5,996,422	+0.46(+1.85%)
Oct 18, 2006	24.87	25.00	24.54	24.59	3,847,030	-0.04(-0.16%)
Oct 17, 2006	24.99	25.09	24.52	24.63	4,160,505	-0.52(-2.08%)
Oct 16, 2006	24.30	25.19	24.30	25.16	6,272,377	+0.75(+3.06%)
Oct 13, 2006	24.40	24.59	23.96	24.41	7,214,013	+0.14(+0.57%)
Oct 12, 2006	24.46	24.61	24.16	24.27	6,552,871	+0.04(+0.16%)
Oct 11, 2006	24.40	24.89	24.15	24.23	7,847,772	-0.30(-1.24%)
Oct 10, 2006	25.36	25.51	24.52	24.54	7,764,713	-0.91(-3.58%)
Oct 09, 2006	24.52	25.51	24.49	25.45	6,372,229	+0.99(+4.05%)
Oct 06, 2006	24.62	24.62	24.39	24.46	7,200,094	-0.26(-1.07%)
Oct 05, 2006	24.59	25.12	24.57	24.72	6,596,292	+0.23(+0.94%)
Oct 04, 2006	24.29	24.50	23.64	24.49	8,344,309	+0.03(+0.11%)
Oct 03, 2006	25.00	25.16	24.43	24.46	6,005,349	-0.69(-2.73%)
Oct 02, 2006	25.04	25.37	24.58	25.15	4,174,575	+0.11(+0.45%)
Sep 29, 2006	25.02	25.22	24.90	25.04	4,007,096	+0.15(+0.58%)
Sep 28, 2006	24.82	25.08	24.68	24.89	5,488,841	-0.06(-0.24%)
Sep 27, 2006	25.54	25.61	24.89	24.95	5,923,198	-0.65(-2.56%)
Sep 26, 2006	24.75	25.67	24.59	25.61	5,308,956	+0.74(+2.98%)
Sep 25, 2006	25.37	25.38	24.19	24.87	9,215,897	-0.57(-2.23%)
Sep 22, 2006	25.89	25.97	25.35	25.43	5,466,752	-0.48(-1.84%)
Sep 21, 2006	25.71	26.08	25.55	25.91	5,321,210	+0.32(+1.27%)
Sep 20, 2006	25.45	25.65	25.22	25.59	8,481,228	+0.15(+0.60%)
Sep 19, 2006	25.41	25.55	25.20	25.43	4,862,950	-0.07(-0.29%)
Sep 18, 2006	25.30	25.58	24.92	25.51	4,165,195	+0.30(+1.21%)
Sep 15, 2006	25.53	25.69	25.12	25.20	8,320,102	-0.28(-1.12%)
Sep 14, 2006	25.28	25.60	24.95	25.49	7,520,378	+0.46(+1.85%)
Sep 13, 2006	24.13	25.32	24.09	25.02	11,727,329	+0.46(+1.86%)
Sep 12, 2006	25.19	25.22	24.13	24.57	14,177,943	-0.77(-3.03%)
Sep 11, 2006	25.78	25.92	25.13	25.34	8,692,279	-0.83(-3.18%)
Sep 08, 2006	26.53	26.88	25.98	26.17	6,583,281	-0.22(-0.85%)
Sep 07, 2006	26.95	26.95	26.31	26.39	5,718,652	-0.56(-2.06%)
Sep 06, 2006	27.79	27.85	26.86	26.95	6,412,322	-0.84(-3.02%)
Sep 05, 2006	27.68	27.99	27.60	27.79	2,903,427	+0.03(+0.12%)

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.