Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.22	26.25	25.92	26.19	1,401,909	-0.03(-0.12%)
Nov 29, 2006	25.74	26.22	25.73	26.22	2,595,304	+0.51(+1.98%)
Nov 28, 2006	26.05	26.21	25.30	25.71	2,847,809	-0.76(-2.86%)
Nov 27, 2006	26.93	27.02	26.41	26.47	1,336,164	-0.56(-2.09%)
Nov 24, 2006	27.02	27.21	26.94	27.03	609,911	-0.09(-0.34%)
Nov 22, 2006	27.06	27.27	27.00	27.13	1,291,206	+0.37(+1.37%)
Nov 21, 2006	26.68	26.85	26.59	26.76	1,469,910	-0.21(-0.78%)
Nov 20, 2006	27.00	27.11	26.84	26.97	1,879,364	-0.34(-1.23%)
Nov 17, 2006	27.44	27.44	27.14	27.31	1,288,145	-0.29(-1.06%)
Nov 16, 2006	27.68	27.73	27.54	27.60	1,480,545	+0.23(+0.84%)
Nov 15, 2006	27.21	27.42	27.10	27.37	2,737,268	+0.48(+1.80%)
Nov 14, 2006	26.84	26.93	26.65	26.88	2,089,489	+0.56(+2.12%)
Nov 13, 2006	26.26	26.41	26.16	26.33	1,360,818	+0.06(+0.21%)
Nov 10, 2006	26.68	26.69	26.14	26.27	1,811,041	+0.06(+0.24%)
Nov 09, 2006	26.31	26.62	26.17	26.21	1,890,643	+0.35(+1.37%)
Nov 08, 2006	25.92	26.06	24.55	25.85	4,555,399	-1.30(-4.80%)
Nov 07, 2006	27.03	27.52	26.84	27.16	4,319,814	-0.74(-2.67%)
Nov 06, 2006	27.62	28.09	27.50	27.90	3,504,612	+1.10(+4.12%)
Nov 03, 2006	26.49	26.86	26.31	26.80	2,710,196	+0.60(+2.30%)
Nov 02, 2006	26.03	26.22	25.92	26.19	2,051,782	+0.81(+3.20%)
Nov 01, 2006	25.72	25.72	25.36	25.38	1,755,448	+0.07(+0.29%)
Oct 31, 2006	25.16	25.42	25.10	25.31	1,698,566	+0.70(+2.82%)
Oct 30, 2006	24.53	24.74	24.48	24.61	967,317	-0.09(-0.35%)
Oct 27, 2006	25.13	25.13	24.60	24.70	1,666,821	-0.52(-2.04%)
Oct 26, 2006	24.93	25.26	24.92	25.21	1,606,394	+0.88(+3.60%)
Oct 25, 2006	24.20	24.37	24.08	24.34	898,511	+0.27(+1.13%)
Oct 24, 2006	23.97	24.16	23.90	24.07	1,549,673	+0.37(+1.57%)
Oct 23, 2006	23.68	23.82	23.58	23.69	895,771	+0.11(+0.47%)
Oct 20, 2006	23.52	23.69	23.50	23.58	647,939	+0.05(+0.21%)
Oct 19, 2006	23.51	23.68	23.45	23.53	957,971	-0.04(-0.18%)
Oct 18, 2006	23.55	23.68	23.36	23.58	1,035,640	+0.17(+0.74%)
Oct 17, 2006	23.51	23.51	23.25	23.40	1,446,061	-0.13(-0.55%)
Oct 16, 2006	23.46	23.61	23.40	23.53	862,093	+0.16(+0.66%)
Oct 13, 2006	23.28	23.42	23.20	23.38	840,178	+0.11(+0.45%)
Oct 12, 2006	22.93	23.27	22.83	23.27	1,268,969	+0.50(+2.18%)
Oct 11, 2006	22.82	22.89	22.71	22.78	1,026,294	-0.05(-0.22%)
Oct 10, 2006	22.78	22.87	22.73	22.82	1,064,645	+0.20(+0.91%)
Oct 09, 2006	22.56	22.69	22.52	22.62	1,257,206	-0.40(-1.73%)
Oct 06, 2006	23.46	23.14	22.87	23.02	1,563,692	-0.44(-1.88%)
Oct 05, 2006	23.30	23.53	23.22	23.46	1,102,996	+0.31(+1.34%)
Oct 04, 2006	22.74	23.15	22.71	23.15	1,672,300	+0.70(+3.12%)
Oct 03, 2006	22.34	22.53	22.25	22.45	1,634,110	+0.43(+1.94%)
Oct 02, 2006	22.09	22.19	22.02	22.02	854,681	+0.08(+0.37%)
Sep 29, 2006	22.03	22.14	21.94	21.94	915,752	+0.02(+0.11%)
Sep 28, 2006	22.12	22.12	21.91	21.91	1,283,472	+0.04(+0.17%)
Sep 27, 2006	22.00	22.12	21.88	21.88	851,941	+0.17(+0.77%)
Sep 26, 2006	21.57	21.75	21.41	21.71	2,132,674	-0.79(-3.50%)
Sep 25, 2006	22.27	22.50	22.11	22.50	978,113	+0.40(+1.83%)
Sep 22, 2006	22.25	22.25	21.94	22.09	803,922	+0.13(+0.59%)
Sep 21, 2006	22.21	22.28	21.91	21.96	982,625	+0.22(+1.03%)
Sep 20, 2006	21.51	21.83	21.48	21.74	1,441,710	+1.10(+5.32%)
Sep 19, 2006	21.09	21.09	20.53	20.64	826,320	-0.41(-1.95%)
Sep 18, 2006	21.07	21.14	20.89	21.05	662,925	+0.17(+0.83%)
Sep 15, 2006	20.91	20.93	20.77	20.88	565,275	+0.20(+0.96%)
Sep 14, 2006	20.67	20.71	20.57	20.68	626,991	-0.29(-1.39%)
Sep 13, 2006	20.96	21.06	20.88	20.97	1,013,403	+0.03(+0.15%)
Sep 12, 2006	20.48	20.94	20.48	20.94	859,515	+0.74(+3.66%)
Sep 11, 2006	20.36	20.36	20.13	20.20	702,727	-0.44(-2.13%)
Sep 08, 2006	20.73	20.76	20.58	20.64	568,498	+0.34(+1.68%)
Sep 07, 2006	20.39	20.40	20.11	20.30	1,038,540	-0.10(-0.49%)
Sep 06, 2006	20.67	20.72	20.40	20.40	1,113,309	-0.75(-3.55%)
Sep 05, 2006	21.16	21.16	21.04	21.15	612,811	+0.12(+0.56%)

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.