Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.12	25.13	24.87	25.02	857,527	+0.03(+0.12%)
Nov 29, 2006	24.87	25.08	24.78	24.99	960,799	+0.39(+1.59%)
Nov 28, 2006	24.55	24.61	24.44	24.60	710,786	+0.17(+0.70%)
Nov 27, 2006	24.57	24.63	24.37	24.43	701,565	-0.04(-0.16%)
Nov 24, 2006	24.40	24.53	24.39	24.47	353,812	+0.14(+0.58%)
Nov 22, 2006	24.40	24.48	24.24	24.33	765,057	+0.05(+0.20%)
Nov 21, 2006	24.14	24.33	24.12	24.28	376,732	+0.21(+0.87%)
Nov 20, 2006	24.11	24.22	24.03	24.07	580,378	-0.05(-0.20%)
Nov 17, 2006	23.91	24.17	23.88	24.12	853,575	+0.05(+0.21%)
Nov 16, 2006	24.44	24.46	24.07	24.07	1,080,669	-0.24(-0.98%)
Nov 15, 2006	24.24	24.39	24.24	24.31	791,138	+0.04(+0.16%)
Nov 14, 2006	24.15	24.30	23.95	24.27	824,069	+0.22(+0.90%)
Nov 13, 2006	24.10	24.14	24.04	24.05	934,454	-0.08(-0.33%)
Nov 10, 2006	24.21	24.32	24.09	24.13	1,812,268	+0.44(+1.86%)
Nov 09, 2006	23.59	23.80	23.51	23.69	890,195	+0.13(+0.55%)
Nov 08, 2006	23.34	23.62	23.33	23.56	865,694	+0.39(+1.67%)
Nov 07, 2006	23.29	23.39	23.17	23.18	1,026,398	-0.02(-0.10%)
Nov 06, 2006	23.02	23.27	23.00	23.20	420,992	+0.33(+1.43%)
Nov 03, 2006	22.75	22.95	22.73	22.87	894,410	+0.11(+0.50%)
Nov 02, 2006	22.63	22.79	22.60	22.76	1,007,957	-0.14(-0.63%)
Nov 01, 2006	22.93	22.99	22.78	22.90	813,531	-0.14(-0.61%)
Oct 31, 2006	22.82	23.07	22.76	23.04	1,149,166	+0.25(+1.10%)
Oct 30, 2006	22.85	22.94	22.75	22.79	1,084,884	-0.06(-0.27%)
Oct 27, 2006	23.03	23.03	22.82	22.85	750,830	-0.17(-0.76%)
Oct 26, 2006	23.05	23.10	22.89	23.03	911,798	+0.01(+0.03%)
Oct 25, 2006	22.81	23.11	22.77	23.02	1,255,599	+0.40(+1.78%)
Oct 24, 2006	22.50	22.66	22.43	22.62	1,183,151	+0.00(+0.02%)
Oct 23, 2006	22.38	22.65	22.35	22.62	1,128,353	-0.59(-2.55%)
Oct 20, 2006	23.30	23.30	23.14	23.21	936,299	-0.09(-0.37%)
Oct 19, 2006	22.99	23.33	22.97	23.29	826,177	+0.47(+2.06%)
Oct 18, 2006	22.90	22.95	22.74	22.82	862,006	-0.17(-0.74%)
Oct 17, 2006	23.00	23.03	22.88	22.99	664,946	+0.00(+0.00%)
Oct 16, 2006	22.81	23.04	22.75	22.99	1,545,130	+0.25(+1.10%)
Oct 13, 2006	22.68	22.77	22.62	22.74	1,363,614	+0.07(+0.32%)
Oct 12, 2006	22.50	22.71	22.46	22.67	729,491	+0.28(+1.27%)
Oct 11, 2006	22.46	22.56	22.31	22.39	778,229	-0.10(-0.44%)
Oct 10, 2006	22.28	22.49	22.26	22.49	1,556,458	+0.04(+0.19%)
Oct 09, 2006	22.62	22.63	22.44	22.44	1,089,626	-0.09(-0.40%)
Oct 06, 2006	22.41	22.54	22.31	22.54	881,765	-0.01(-0.05%)
Oct 05, 2006	22.54	22.62	22.45	22.55	685,495	+0.13(+0.56%)
Oct 04, 2006	22.22	22.44	22.12	22.42	1,857,581	+0.25(+1.15%)
Oct 03, 2006	22.33	22.36	22.11	22.17	1,415,776	-0.37(-1.63%)
Oct 02, 2006	22.63	22.73	22.53	22.54	2,391,066	-0.05(-0.24%)
Sep 29, 2006	22.52	22.65	22.44	22.59	1,093,051	+0.03(+0.13%)
Sep 28, 2006	22.55	22.67	22.47	22.56	2,636,864	+0.10(+0.46%)
Sep 27, 2006	22.24	22.46	22.16	22.46	1,772,750	+0.29(+1.32%)
Sep 26, 2006	21.94	22.19	21.89	22.16	773,223	+0.11(+0.52%)
Sep 25, 2006	21.89	22.11	21.67	22.05	1,230,308	+0.02(+0.09%)
Sep 22, 2006	22.28	22.31	21.99	22.03	740,029	-0.24(-1.06%)
Sep 21, 2006	22.21	22.34	22.12	22.27	625,165	+0.28(+1.26%)
Sep 20, 2006	22.02	22.19	21.96	21.99	1,179,726	+0.14(+0.64%)
Sep 19, 2006	22.21	22.22	21.78	21.85	712,367	-0.18(-0.81%)
Sep 18, 2006	21.84	22.07	21.81	22.03	978,450	+0.26(+1.20%)
Sep 15, 2006	21.88	21.89	21.72	21.77	951,052	-0.25(-1.15%)
Sep 14, 2006	22.15	22.22	21.97	22.02	969,230	-0.10(-0.46%)
Sep 13, 2006	21.98	22.16	21.93	22.12	932,874	+0.14(+0.64%)
Sep 12, 2006	21.97	22.05	21.86	21.98	2,148,166	+0.03(+0.16%)
Sep 11, 2006	22.09	22.14	21.91	21.95	1,364,404	-0.30(-1.33%)
Sep 08, 2006	22.41	22.46	22.23	22.24	581,959	-0.20(-0.88%)
Sep 07, 2006	22.41	22.59	22.29	22.44	2,767,008	-0.24(-1.04%)
Sep 06, 2006	22.95	22.95	22.65	22.68	869,382	-0.57(-2.47%)
Sep 05, 2006	23.13	23.29	23.09	23.25	411,771	-0.11(-0.49%)

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.