Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.35	26.75	26.21	26.31	18,621,472	+0.08(+0.30%)
Nov 29, 2006	25.50	26.41	25.50	26.23	17,685,506	+0.73(+2.84%)
Nov 28, 2006	25.07	25.67	25.05	25.51	15,293,594	+0.65(+2.60%)
Nov 27, 2006	25.24	25.42	24.75	24.86	11,740,285	-0.32(-1.27%)
Nov 24, 2006	25.38	25.73	25.18	25.18	7,768,553	-0.25(-0.98%)
Nov 22, 2006	25.47	25.78	25.07	25.43	15,760,103	-0.04(-0.15%)
Nov 21, 2006	25.34	25.58	25.34	25.47	13,019,143	+0.26(+1.02%)
Nov 20, 2006	25.35	25.46	24.95	25.21	15,872,947	-0.21(-0.83%)
Nov 17, 2006	25.11	25.58	24.81	25.42	21,344,992	+0.07(+0.28%)
Nov 16, 2006	26.67	26.74	25.32	25.35	29,753,808	-0.81(-3.10%)
Nov 15, 2006	25.60	26.42	25.50	26.16	33,480,488	+1.15(+4.62%)
Nov 14, 2006	25.19	25.47	24.96	25.01	15,837,170	+0.06(+0.25%)
Nov 13, 2006	24.79	25.22	24.58	24.95	17,019,598	+0.16(+0.63%)
Nov 10, 2006	24.95	25.20	24.54	24.79	13,187,640	-0.25(-1.00%)
Nov 09, 2006	25.06	25.71	24.89	25.04	22,280,574	+0.19(+0.75%)
Nov 08, 2006	24.25	25.05	24.15	24.85	28,249,904	+0.13(+0.54%)
Nov 07, 2006	25.46	25.46	24.45	24.72	19,168,126	-0.64(-2.52%)
Nov 06, 2006	24.63	25.37	24.52	25.36	15,195,240	+0.58(+2.33%)
Nov 03, 2006	24.55	25.03	24.50	24.78	17,855,798	+0.45(+1.86%)
Nov 02, 2006	24.49	24.66	24.10	24.33	16,867,386	-0.26(-1.05%)
Nov 01, 2006	25.06	25.19	24.37	24.59	21,626,462	-0.64(-2.53%)
Oct 31, 2006	24.69	25.31	24.56	25.23	20,169,362	+0.44(+1.76%)
Oct 30, 2006	24.57	24.95	24.49	24.79	14,333,008	-0.28(-1.12%)
Oct 27, 2006	25.27	25.56	24.98	25.07	18,441,434	-0.20(-0.77%)
Oct 26, 2006	25.57	25.65	24.85	25.27	22,226,588	-0.19(-0.74%)
Oct 25, 2006	24.17	25.73	24.13	25.45	46,772,380	+1.40(+5.84%)
Oct 24, 2006	23.16	24.31	23.00	24.05	34,296,172	+1.23(+5.40%)
Oct 23, 2006	22.61	23.44	22.40	22.82	35,634,788	+0.37(+1.67%)
Oct 20, 2006	22.91	22.91	22.30	22.44	21,314,216	-0.47(-2.04%)
Oct 19, 2006	22.58	22.93	22.26	22.91	21,049,290	+0.58(+2.62%)
Oct 18, 2006	22.87	23.07	22.13	22.33	18,411,556	-0.55(-2.39%)
Oct 17, 2006	23.01	23.11	22.50	22.87	17,590,872	-0.12(-0.51%)
Oct 16, 2006	22.54	23.02	22.46	22.99	18,685,332	+0.60(+2.68%)
Oct 13, 2006	21.73	22.71	21.73	22.39	24,971,522	+0.75(+3.46%)
Oct 12, 2006	21.17	21.68	21.09	21.64	15,701,757	+0.52(+2.47%)
Oct 11, 2006	21.29	21.45	20.97	21.12	18,918,202	-0.26(-1.20%)
Oct 10, 2006	21.03	21.49	20.97	21.38	20,386,074	+0.25(+1.18%)
Oct 09, 2006	21.72	21.80	21.06	21.13	14,321,467	-0.46(-2.13%)
Oct 06, 2006	21.52	21.68	21.17	21.59	13,721,341	+0.01(+0.04%)
Oct 05, 2006	21.33	21.63	21.15	21.58	20,862,840	+0.59(+2.82%)
Oct 04, 2006	20.96	21.02	20.53	20.99	25,312,620	+0.27(+1.28%)
Oct 03, 2006	21.48	21.52	20.65	20.72	37,231,404	-1.01(-4.63%)
Oct 02, 2006	22.07	22.37	21.66	21.73	19,128,758	-0.46(-2.07%)
Sep 29, 2006	22.23	22.38	21.94	22.19	26,202,166	-0.04(-0.18%)
Sep 28, 2006	22.66	22.82	22.22	22.23	32,766,236	-0.30(-1.32%)
Sep 27, 2006	22.42	22.79	22.19	22.52	27,303,166	+0.36(+1.62%)
Sep 26, 2006	21.69	22.51	21.68	22.16	24,054,536	+0.35(+1.61%)
Sep 25, 2006	21.68	22.14	21.33	21.81	26,451,448	-0.19(-0.85%)
Sep 22, 2006	22.26	22.27	21.88	22.00	23,831,156	+0.09(+0.39%)
Sep 21, 2006	21.86	22.29	21.80	21.91	19,689,774	+0.20(+0.93%)
Sep 20, 2006	22.59	22.72	21.63	21.71	29,062,382	-0.98(-4.33%)
Sep 19, 2006	23.25	23.39	22.50	22.69	15,369,636	-0.55(-2.35%)
Sep 18, 2006	22.90	23.40	22.72	23.24	15,428,366	+0.60(+2.65%)
Sep 15, 2006	22.67	22.83	22.44	22.64	16,463,712	-0.02(-0.10%)
Sep 14, 2006	23.25	23.41	22.54	22.66	13,422,176	-0.58(-2.52%)
Sep 13, 2006	22.86	23.48	22.78	23.25	17,451,612	+0.59(+2.62%)
Sep 12, 2006	23.08	23.40	22.57	22.65	27,644,776	-0.47(-2.02%)
Sep 11, 2006	23.59	23.71	23.02	23.12	23,231,286	-0.90(-3.73%)
Sep 08, 2006	24.72	24.88	24.00	24.02	10,463,991	-0.52(-2.13%)
Sep 07, 2006	24.74	24.92	24.31	24.54	15,712,144	-0.38(-1.53%)
Sep 06, 2006	25.43	25.50	24.81	24.92	16,111,074	-0.73(-2.86%)
Sep 05, 2006	25.64	25.76	25.38	25.66	13,363,574	-0.02(-0.09%)

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.