Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.99	25.37	24.28	25.10	22,000,544	+0.74(+3.04%)
Nov 29, 2006	24.57	24.71	24.05	24.36	31,374,188	-0.16(-0.66%)
Nov 28, 2006	24.84	25.00	24.44	24.53	12,028,524	-0.43(-1.72%)
Nov 27, 2006	25.86	26.06	24.86	24.96	10,979,314	-0.76(-2.95%)
Nov 24, 2006	25.56	25.95	25.50	25.71	2,291,730	+0.02(+0.09%)
Nov 22, 2006	25.62	25.85	25.53	25.69	5,988,107	+0.30(+1.17%)
Nov 21, 2006	25.29	25.47	25.11	25.39	7,668,050	+0.05(+0.19%)
Nov 20, 2006	25.36	25.47	25.24	25.34	9,074,876	-0.05(-0.19%)
Nov 17, 2006	25.04	25.49	25.02	25.39	13,803,530	+0.35(+1.38%)
Nov 16, 2006	25.14	25.14	24.70	25.04	9,245,050	+0.03(+0.12%)
Nov 15, 2006	24.84	25.12	24.84	25.02	16,130,971	+0.08(+0.31%)
Nov 14, 2006	24.73	25.09	24.70	24.94	18,832,628	+0.59(+2.43%)
Nov 13, 2006	24.15	24.75	24.04	24.35	16,453,044	+0.10(+0.39%)
Nov 10, 2006	23.65	24.26	23.64	24.25	13,544,329	+0.66(+2.81%)
Nov 09, 2006	23.85	24.08	23.56	23.59	12,382,117	-0.19(-0.80%)
Nov 08, 2006	23.43	24.38	23.33	23.78	20,331,332	-0.28(-1.16%)
Nov 07, 2006	23.41	24.18	23.41	24.06	17,853,666	+0.50(+2.13%)
Nov 06, 2006	24.08	24.31	23.37	23.56	17,879,990	-0.26(-1.10%)
Nov 03, 2006	24.75	24.93	23.73	23.82	17,982,596	-0.84(-3.41%)
Nov 02, 2006	25.16	25.32	24.55	24.66	17,505,272	-1.00(-3.90%)
Nov 01, 2006	26.26	26.29	25.56	25.67	7,638,542	-0.52(-2.00%)
Oct 31, 2006	26.72	26.76	26.15	26.19	6,907,549	-0.29(-1.10%)
Oct 30, 2006	25.95	26.69	25.74	26.48	6,535,011	+0.31(+1.18%)
Oct 27, 2006	26.63	26.66	26.04	26.17	6,208,914	-0.64(-2.38%)
Oct 26, 2006	26.51	26.83	26.43	26.81	5,057,097	+0.30(+1.12%)
Oct 25, 2006	26.66	26.83	26.33	26.51	6,604,086	-0.29(-1.07%)
Oct 24, 2006	26.36	26.83	26.36	26.80	9,666,545	+0.41(+1.54%)
Oct 23, 2006	26.24	26.70	26.02	26.39	14,714,924	-0.04(-0.16%)
Oct 20, 2006	26.63	26.66	26.24	26.43	7,599,980	-0.05(-0.18%)
Oct 19, 2006	26.42	26.74	26.33	26.48	8,837,136	-0.05(-0.20%)
Oct 18, 2006	26.41	26.69	26.32	26.54	7,334,911	+0.18(+0.70%)
Oct 17, 2006	26.51	26.61	26.30	26.35	6,083,840	-0.25(-0.94%)
Oct 16, 2006	26.69	26.83	26.57	26.60	7,153,840	-0.18(-0.67%)
Oct 13, 2006	26.54	26.85	26.43	26.78	7,953,573	+0.12(+0.45%)
Oct 12, 2006	26.30	26.77	26.21	26.66	10,163,318	+0.36(+1.36%)
Oct 11, 2006	26.02	26.33	25.91	26.30	15,169,279	+0.22(+0.85%)
Oct 10, 2006	26.05	26.18	25.96	26.08	6,035,387	+0.05(+0.18%)
Oct 09, 2006	25.77	26.06	25.75	26.04	7,516,989	+0.18(+0.69%)
Oct 06, 2006	25.97	26.21	25.76	25.86	8,230,043	-0.19(-0.73%)
Oct 05, 2006	25.83	26.21	25.59	26.05	10,169,019	+0.04(+0.16%)
Oct 04, 2006	25.89	26.09	25.41	26.01	11,450,771	+0.07(+0.25%)
Oct 03, 2006	25.76	26.07	25.44	25.94	9,460,660	+0.21(+0.81%)
Oct 02, 2006	25.65	26.01	25.55	25.73	5,827,825	-0.04(-0.16%)
Sep 29, 2006	26.33	26.33	25.68	25.77	6,879,214	-0.08(-0.32%)
Sep 28, 2006	25.47	25.93	25.22	25.86	7,604,842	+0.55(+2.19%)
Sep 27, 2006	24.94	26.18	24.54	25.30	19,382,550	+0.46(+1.85%)
Sep 26, 2006	24.64	25.04	24.51	24.84	8,753,642	+0.20(+0.82%)
Sep 25, 2006	24.45	24.79	24.28	24.64	7,585,059	+0.18(+0.76%)
Sep 22, 2006	24.39	24.65	24.12	24.45	6,424,356	+0.03(+0.12%)
Sep 21, 2006	24.90	25.20	24.31	24.42	10,329,636	-1.05(-4.12%)
Sep 20, 2006	25.17	25.59	25.05	25.47	8,235,743	+0.43(+1.71%)
Sep 19, 2006	25.04	25.24	24.76	25.04	5,609,868	+0.00(+0.00%)
Sep 18, 2006	25.01	25.25	24.79	25.04	6,153,586	+0.00(+0.00%)
Sep 15, 2006	25.32	25.34	24.65	25.04	8,248,485	-0.07(-0.26%)
Sep 14, 2006	24.75	25.15	24.61	25.11	8,655,561	-0.02(-0.07%)
Sep 13, 2006	24.75	25.33	24.63	25.13	18,760,870	+0.67(+2.76%)
Sep 12, 2006	24.16	24.65	24.04	24.45	10,243,962	+0.35(+1.46%)
Sep 11, 2006	23.57	24.20	23.46	24.10	15,467,209	+0.50(+2.10%)
Sep 08, 2006	23.41	23.67	23.15	23.61	4,585,472	+0.20(+0.87%)
Sep 07, 2006	23.17	23.70	23.14	23.40	5,211,846	+0.13(+0.54%)
Sep 06, 2006	23.17	23.40	23.14	23.28	4,723,791	-0.13(-0.54%)
Sep 05, 2006	23.20	23.41	23.18	23.40	5,794,126	+0.27(+1.16%)

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.