Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.92	25.42	24.73	25.22	26,120,868	+0.23(+0.93%)
Nov 29, 2006	24.71	25.07	24.62	24.99	18,072,550	+0.37(+1.48%)
Nov 28, 2006	24.79	24.88	24.57	24.63	17,923,522	-0.35(-1.38%)
Nov 27, 2006	25.31	25.34	24.88	24.97	18,467,252	-0.09(-0.34%)
Nov 24, 2006	25.14	25.34	25.05	25.06	4,612,673	-0.25(-1.00%)
Nov 22, 2006	25.19	25.45	25.18	25.31	21,271,104	+0.12(+0.47%)
Nov 21, 2006	25.52	25.54	25.18	25.19	13,575,789	-0.33(-1.28%)
Nov 20, 2006	25.33	25.81	25.14	25.52	23,645,632	+0.09(+0.34%)
Nov 17, 2006	25.09	25.44	25.00	25.43	25,203,060	+0.31(+1.24%)
Nov 16, 2006	25.11	25.18	24.69	25.12	28,549,740	+0.13(+0.50%)
Nov 15, 2006	25.09	25.44	24.85	24.99	42,839,512	-0.23(-0.90%)
Nov 14, 2006	23.80	25.28	23.76	25.22	74,447,360	+1.04(+4.29%)
Nov 13, 2006	24.41	24.43	24.08	24.18	31,025,278	-0.16(-0.66%)
Nov 10, 2006	24.45	24.48	24.23	24.34	21,346,672	-0.14(-0.57%)
Nov 09, 2006	24.75	24.85	24.44	24.48	28,069,386	-0.27(-1.07%)
Nov 08, 2006	24.58	24.90	24.58	24.75	20,979,820	+0.01(+0.05%)
Nov 07, 2006	24.69	24.90	24.65	24.73	26,179,276	+0.01(+0.03%)
Nov 06, 2006	24.31	24.76	24.28	24.73	25,390,326	+0.01(+0.05%)
Nov 03, 2006	24.80	24.84	24.45	24.71	21,072,098	+0.00(+0.00%)
Nov 02, 2006	24.61	24.91	24.52	24.71	25,039,732	-0.10(-0.40%)
Nov 01, 2006	24.91	25.00	24.73	24.81	21,670,622	+0.01(+0.05%)
Oct 31, 2006	24.75	24.89	24.55	24.80	21,783,824	+0.05(+0.21%)
Oct 30, 2006	24.50	24.78	24.49	24.75	15,415,770	+0.12(+0.49%)
Oct 27, 2006	24.74	24.80	24.45	24.63	22,485,012	-0.21(-0.83%)
Oct 26, 2006	24.47	24.94	24.33	24.83	23,129,752	+0.52(+2.13%)
Oct 25, 2006	24.29	24.38	24.13	24.31	18,623,506	+0.07(+0.27%)
Oct 24, 2006	24.03	24.29	24.03	24.25	18,417,124	+0.17(+0.72%)
Oct 23, 2006	23.79	24.15	23.78	24.07	17,298,352	+0.17(+0.69%)
Oct 20, 2006	23.90	23.96	23.62	23.91	16,834,858	+0.05(+0.22%)
Oct 19, 2006	23.81	24.04	23.72	23.86	14,831,245	+0.01(+0.06%)
Oct 18, 2006	23.88	24.09	23.75	23.84	18,669,720	+0.09(+0.36%)
Oct 17, 2006	23.88	24.01	23.71	23.76	22,843,736	-0.39(-1.62%)
Oct 16, 2006	24.21	24.33	24.09	24.15	19,787,136	-0.37(-1.49%)
Oct 13, 2006	24.87	24.88	24.28	24.51	29,099,190	-0.66(-2.64%)
Oct 12, 2006	25.23	25.40	25.08	25.18	19,904,402	-0.01(-0.05%)
Oct 11, 2006	24.95	25.38	24.95	25.19	17,355,706	+0.11(+0.42%)
Oct 10, 2006	25.08	25.16	24.93	25.08	13,788,494	+0.04(+0.16%)
Oct 09, 2006	24.45	25.07	24.44	25.04	14,285,558	+0.37(+1.51%)
Oct 06, 2006	24.62	24.75	24.45	24.67	16,337,793	-0.08(-0.32%)
Oct 05, 2006	24.86	24.90	24.56	24.75	16,498,563	-0.15(-0.61%)
Oct 04, 2006	24.43	25.00	24.33	24.90	18,494,498	+0.44(+1.79%)
Oct 03, 2006	24.17	24.61	24.08	24.47	15,206,377	+0.33(+1.35%)
Oct 02, 2006	24.03	24.37	23.90	24.14	12,976,813	+0.05(+0.19%)
Sep 29, 2006	24.23	24.46	24.07	24.09	12,772,839	-0.29(-1.17%)
Sep 28, 2006	24.15	24.42	23.98	24.38	14,816,794	+0.16(+0.66%)
Sep 27, 2006	24.33	24.47	24.07	24.22	13,496,457	-0.11(-0.44%)
Sep 26, 2006	24.11	24.68	24.05	24.33	20,853,522	+0.03(+0.11%)
Sep 25, 2006	23.89	24.38	23.70	24.30	16,385,512	+0.41(+1.72%)
Sep 22, 2006	23.83	23.90	23.52	23.89	11,762,452	+0.07(+0.31%)
Sep 21, 2006	24.21	24.39	23.76	23.82	17,182,742	-0.35(-1.46%)
Sep 20, 2006	24.21	24.30	23.89	24.17	19,261,170	+0.07(+0.28%)
Sep 19, 2006	24.38	24.41	23.98	24.10	17,890,254	-0.20(-0.82%)
Sep 18, 2006	24.41	24.47	24.09	24.30	21,027,088	-0.43(-1.72%)
Sep 15, 2006	24.86	25.01	24.41	24.73	22,394,692	+0.00(+0.00%)
Sep 14, 2006	24.45	24.82	24.19	24.73	22,364,134	+0.03(+0.13%)
Sep 13, 2006	24.38	24.94	24.18	24.69	30,746,940	+0.34(+1.39%)
Sep 12, 2006	23.38	24.45	23.36	24.35	36,777,796	+1.06(+4.56%)
Sep 11, 2006	22.77	23.40	22.72	23.29	20,038,078	+0.52(+2.28%)
Sep 08, 2006	22.90	22.96	22.69	22.77	11,184,852	-0.04(-0.17%)
Sep 07, 2006	22.55	23.00	22.42	22.81	17,418,478	+0.11(+0.50%)
Sep 06, 2006	22.83	22.92	22.57	22.70	17,599,722	-0.40(-1.73%)
Sep 05, 2006	23.02	23.20	22.91	23.10	13,176,120	+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.