Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.09	25.73	24.86	25.25	1,364,500	+0.26(+1.04%)
Nov 29, 2006	25.42	25.76	24.65	24.99	1,439,305	-0.38(-1.50%)
Nov 28, 2006	25.30	25.83	24.82	25.37	1,272,003	+0.04(+0.16%)
Nov 27, 2006	26.07	26.44	25.27	25.33	973,432	-0.75(-2.88%)
Nov 24, 2006	26.02	26.27	25.82	26.08	300,142	-0.05(-0.19%)
Nov 22, 2006	26.00	26.48	25.74	26.13	907,565	+0.21(+0.81%)
Nov 21, 2006	25.87	26.10	25.69	25.92	809,720	+0.00(+0.00%)
Nov 20, 2006	25.89	26.30	25.78	25.92	995,149	-0.05(-0.19%)
Nov 17, 2006	26.11	26.35	25.69	25.97	701,071	-0.14(-0.54%)
Nov 16, 2006	26.00	26.38	25.67	26.11	1,361,308	+0.09(+0.35%)
Nov 15, 2006	24.00	27.77	23.92	26.02	3,998,367	+1.90(+7.88%)
Nov 14, 2006	23.20	24.20	23.10	24.12	1,874,703	+0.80(+3.43%)
Nov 13, 2006	23.48	23.62	22.92	23.32	1,226,580	-0.15(-0.64%)
Nov 10, 2006	23.88	23.95	23.33	23.47	1,397,698	-0.52(-2.17%)
Nov 09, 2006	24.49	24.58	23.90	23.99	1,611,718	-0.37(-1.52%)
Nov 08, 2006	23.16	25.29	23.16	24.36	6,802,446	+2.50(+11.44%)
Nov 07, 2006	21.66	22.16	21.56	21.86	2,005,274	+0.31(+1.44%)
Nov 06, 2006	21.66	21.91	21.40	21.55	1,410,792	-0.11(-0.51%)
Nov 03, 2006	21.93	22.30	21.33	21.66	1,512,937	-0.56(-2.52%)
Nov 02, 2006	21.93	22.42	21.93	22.22	830,824	+0.22(+1.00%)
Nov 01, 2006	22.27	22.65	21.96	22.00	1,564,414	-0.28(-1.26%)
Oct 31, 2006	21.53	22.31	21.50	22.28	1,336,395	+0.68(+3.15%)
Oct 30, 2006	21.10	21.78	21.07	21.60	905,785	+0.55(+2.61%)
Oct 27, 2006	21.08	21.20	20.93	21.05	662,900	+0.00(+0.00%)
Oct 26, 2006	21.23	21.47	20.87	21.05	1,027,077	+0.01(+0.05%)
Oct 25, 2006	21.02	21.31	20.71	21.04	1,052,790	+0.16(+0.77%)
Oct 24, 2006	21.29	21.65	20.72	20.88	3,049,187	-0.88(-4.04%)
Oct 23, 2006	21.99	22.33	21.71	21.76	1,340,339	-0.22(-1.00%)
Oct 20, 2006	21.87	22.00	21.55	21.98	779,222	+0.04(+0.18%)
Oct 19, 2006	21.90	22.06	21.64	21.94	1,097,588	+0.06(+0.27%)
Oct 18, 2006	22.39	22.40	21.88	21.88	3,179,792	-1.13(-4.91%)
Oct 17, 2006	23.86	23.89	22.91	23.01	1,311,391	-0.84(-3.52%)
Oct 16, 2006	23.81	24.30	23.75	23.85	1,390,274	+0.32(+1.36%)
Oct 13, 2006	23.39	23.79	23.35	23.53	854,652	+0.07(+0.30%)
Oct 12, 2006	23.49	23.58	23.33	23.46	518,468	+0.05(+0.21%)
Oct 11, 2006	23.23	23.76	23.00	23.41	556,857	+0.05(+0.21%)
Oct 10, 2006	23.40	23.66	23.19	23.36	904,454	+0.06(+0.26%)
Oct 09, 2006	23.18	23.30	22.81	23.30	467,133	+0.02(+0.09%)
Oct 06, 2006	23.31	23.34	22.51	23.28	815,011	-0.02(-0.09%)
Oct 05, 2006	23.05	23.41	22.83	23.30	636,302	+0.30(+1.30%)
Oct 04, 2006	22.40	23.21	22.21	23.00	785,339	+0.51(+2.27%)
Oct 03, 2006	22.32	22.74	22.16	22.49	941,797	+0.01(+0.04%)
Oct 02, 2006	22.58	22.87	22.32	22.48	1,076,058	-0.01(-0.04%)
Sep 29, 2006	22.45	22.74	21.82	22.49	1,260,904	+0.19(+0.85%)
Sep 28, 2006	22.15	22.73	21.98	22.30	1,387,936	+0.16(+0.72%)
Sep 27, 2006	23.34	23.78	21.70	22.14	4,307,874	-2.06(-8.51%)
Sep 26, 2006	22.72	24.30	22.61	24.20	6,651,360	+3.05(+14.42%)
Sep 25, 2006	21.66	21.66	20.90	21.15	1,733,055	-0.47(-2.17%)
Sep 22, 2006	21.00	21.66	20.74	21.62	1,716,431	+0.57(+2.71%)
Sep 21, 2006	20.67	21.12	20.39	21.05	1,512,960	+0.41(+1.99%)
Sep 20, 2006	20.37	20.84	20.24	20.64	823,936	+0.44(+2.18%)
Sep 19, 2006	20.46	20.64	20.05	20.20	972,793	-0.28(-1.37%)
Sep 18, 2006	20.51	20.90	20.26	20.48	1,316,680	-0.04(-0.19%)
Sep 15, 2006	20.02	20.71	19.95	20.52	2,238,092	+0.55(+2.75%)
Sep 14, 2006	20.25	20.33	19.80	19.97	633,959	-0.42(-2.06%)
Sep 13, 2006	20.09	20.64	20.09	20.39	1,057,472	+0.24(+1.19%)
Sep 12, 2006	19.33	20.24	19.33	20.15	1,393,504	+0.91(+4.73%)
Sep 11, 2006	18.84	19.35	18.76	19.24	1,312,257	+0.26(+1.37%)
Sep 08, 2006	18.80	19.17	18.70	18.98	3,528,941	-0.35(-1.81%)
Sep 07, 2006	19.91	20.01	19.32	19.33	1,800,600	-0.72(-3.59%)
Sep 06, 2006	19.64	20.34	19.51	20.05	2,393,681	+0.31(+1.57%)
Sep 05, 2006	19.78	20.00	19.50	19.74	1,677,566	-0.02(-0.10%)

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.