Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.01	25.39	24.30	25.13	21,981,516	+0.74(+3.04%)
Nov 29, 2006	24.59	24.73	24.07	24.39	31,347,054	-0.16(-0.66%)
Nov 28, 2006	24.86	25.02	24.46	24.55	12,018,121	-0.43(-1.72%)
Nov 27, 2006	25.88	26.09	24.88	24.98	10,969,819	-0.76(-2.95%)
Nov 24, 2006	25.58	25.97	25.52	25.74	2,289,748	+0.02(+0.09%)
Nov 22, 2006	25.64	25.87	25.55	25.71	5,982,928	+0.30(+1.17%)
Nov 21, 2006	25.31	25.50	25.13	25.41	7,661,418	+0.05(+0.19%)
Nov 20, 2006	25.38	25.49	25.26	25.37	9,067,028	-0.05(-0.19%)
Nov 17, 2006	25.07	25.51	25.04	25.41	13,791,591	+0.35(+1.38%)
Nov 16, 2006	25.16	25.16	24.72	25.07	9,237,054	+0.03(+0.12%)
Nov 15, 2006	24.86	25.14	24.86	25.04	16,117,020	+0.08(+0.31%)
Nov 14, 2006	24.76	25.11	24.72	24.96	18,816,340	+0.59(+2.43%)
Nov 13, 2006	24.17	24.77	24.06	24.37	16,438,814	+0.10(+0.39%)
Nov 10, 2006	23.67	24.28	23.66	24.27	13,532,615	+0.66(+2.81%)
Nov 09, 2006	23.87	24.10	23.58	23.61	12,371,408	-0.19(-0.80%)
Nov 08, 2006	23.45	24.40	23.35	23.80	20,313,748	-0.28(-1.17%)
Nov 07, 2006	23.43	24.20	23.43	24.08	17,838,226	+0.50(+2.13%)
Nov 06, 2006	24.11	24.33	23.39	23.58	17,864,526	-0.26(-1.10%)
Nov 03, 2006	24.77	24.95	23.75	23.84	17,967,044	-0.84(-3.41%)
Nov 02, 2006	25.19	25.34	24.57	24.68	17,490,132	-1.00(-3.90%)
Nov 01, 2006	26.28	26.31	25.58	25.69	7,631,935	-0.53(-2.00%)
Oct 31, 2006	26.74	26.78	26.17	26.21	6,901,575	-0.29(-1.10%)
Oct 30, 2006	25.97	26.71	25.76	26.51	6,529,359	+0.31(+1.19%)
Oct 27, 2006	26.65	26.68	26.06	26.19	6,203,544	-0.64(-2.38%)
Oct 26, 2006	26.54	26.86	26.45	26.83	5,052,723	+0.30(+1.12%)
Oct 25, 2006	26.68	26.86	26.35	26.54	6,598,374	-0.29(-1.07%)
Oct 24, 2006	26.39	26.85	26.39	26.82	9,658,185	+0.41(+1.54%)
Oct 23, 2006	26.27	26.73	26.04	26.42	14,702,197	-0.04(-0.16%)
Oct 20, 2006	26.65	26.68	26.26	26.46	7,593,407	-0.05(-0.18%)
Oct 19, 2006	26.45	26.76	26.36	26.51	8,829,493	-0.05(-0.20%)
Oct 18, 2006	26.43	26.71	26.34	26.56	7,328,568	+0.19(+0.70%)
Oct 17, 2006	26.54	26.64	26.32	26.37	6,078,579	-0.25(-0.94%)
Oct 16, 2006	26.71	26.86	26.59	26.62	7,147,653	-0.18(-0.67%)
Oct 13, 2006	26.57	26.87	26.45	26.80	7,946,694	+0.12(+0.45%)
Oct 12, 2006	26.33	26.80	26.24	26.68	10,154,528	+0.36(+1.36%)
Oct 11, 2006	26.05	26.36	25.93	26.33	15,156,160	+0.22(+0.85%)
Oct 10, 2006	26.07	26.20	25.98	26.11	6,030,167	+0.05(+0.18%)
Oct 09, 2006	25.79	26.08	25.78	26.06	7,510,488	+0.18(+0.69%)
Oct 06, 2006	25.99	26.23	25.78	25.88	8,222,925	-0.19(-0.73%)
Oct 05, 2006	25.85	26.24	25.61	26.07	10,160,224	+0.04(+0.16%)
Oct 04, 2006	25.91	26.12	25.44	26.03	11,440,868	+0.07(+0.25%)
Oct 03, 2006	25.78	26.09	25.47	25.96	9,452,477	+0.21(+0.81%)
Oct 02, 2006	25.67	26.03	25.57	25.75	5,822,785	-0.04(-0.16%)
Sep 29, 2006	26.35	26.35	25.70	25.79	6,873,265	-0.08(-0.32%)
Sep 28, 2006	25.49	25.95	25.24	25.88	7,598,265	+0.56(+2.19%)
Sep 27, 2006	24.96	26.21	24.56	25.32	19,365,786	+0.46(+1.85%)
Sep 26, 2006	24.66	25.06	24.53	24.86	8,746,071	+0.20(+0.82%)
Sep 25, 2006	24.48	24.81	24.30	24.66	7,578,499	+0.18(+0.76%)
Sep 22, 2006	24.42	24.67	24.14	24.48	6,418,799	+0.03(+0.12%)
Sep 21, 2006	24.92	25.22	24.33	24.45	10,320,702	-1.05(-4.12%)
Sep 20, 2006	25.19	25.61	25.07	25.50	8,228,620	+0.43(+1.71%)
Sep 19, 2006	25.07	25.26	24.78	25.07	5,605,017	+0.00(+0.00%)
Sep 18, 2006	25.03	25.27	24.81	25.07	6,148,264	+0.00(+0.00%)
Sep 15, 2006	25.34	25.37	24.67	25.07	8,241,351	-0.07(-0.26%)
Sep 14, 2006	24.77	25.17	24.63	25.13	8,648,075	-0.02(-0.07%)
Sep 13, 2006	24.77	25.35	24.65	25.15	18,744,644	+0.67(+2.76%)
Sep 12, 2006	24.18	24.67	24.06	24.48	10,235,103	+0.35(+1.46%)
Sep 11, 2006	23.59	24.22	23.48	24.12	15,453,832	+0.50(+2.10%)
Sep 08, 2006	23.43	23.69	23.17	23.63	4,581,506	+0.20(+0.87%)
Sep 07, 2006	23.19	23.72	23.16	23.42	5,207,339	+0.13(+0.54%)
Sep 06, 2006	23.19	23.42	23.16	23.30	4,719,705	-0.13(-0.53%)
Sep 05, 2006	23.22	23.43	23.20	23.42	5,789,114	+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.