Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.83	23.45	22.42	23.15	25,749,140	+0.45(+2.00%)
Nov 29, 2006	22.48	22.82	22.13	22.70	22,608,412	+0.31(+1.38%)
Nov 28, 2006	22.74	22.92	22.13	22.39	29,462,664	-0.24(-1.06%)
Nov 27, 2006	22.83	23.16	22.47	22.63	22,489,996	-0.15(-0.66%)
Nov 24, 2006	22.56	22.94	22.39	22.78	11,135,952	+0.02(+0.10%)
Nov 22, 2006	21.80	23.20	21.75	22.75	43,973,732	+1.25(+5.80%)
Nov 21, 2006	20.56	21.96	20.25	21.51	47,380,896	+1.02(+5.00%)
Nov 20, 2006	20.54	21.98	20.35	20.48	62,367,796	-0.65(-3.08%)
Nov 17, 2006	20.43	21.20	20.23	21.13	16,150,689	+0.46(+2.21%)
Nov 16, 2006	21.24	21.46	20.62	20.68	9,791,555	-0.51(-2.42%)
Nov 15, 2006	20.84	21.37	20.56	21.19	11,628,898	+0.21(+0.98%)
Nov 14, 2006	21.47	21.59	20.85	20.98	10,612,045	-0.35(-1.62%)
Nov 13, 2006	21.17	21.40	20.65	21.33	13,765,267	-0.33(-1.51%)
Nov 10, 2006	21.93	22.12	21.19	21.66	13,062,378	-0.74(-3.30%)
Nov 09, 2006	21.93	22.63	21.82	22.40	11,553,666	+0.66(+3.01%)
Nov 08, 2006	22.18	22.33	21.68	21.74	11,682,131	-0.62(-2.77%)
Nov 07, 2006	22.70	22.80	22.15	22.36	9,619,907	-0.22(-0.98%)
Nov 06, 2006	22.48	22.63	22.13	22.58	11,482,237	+0.07(+0.29%)
Nov 03, 2006	22.35	22.80	22.19	22.52	11,223,949	+0.33(+1.49%)
Nov 02, 2006	21.96	22.33	21.73	22.18	7,093,255	+0.21(+0.94%)
Nov 01, 2006	22.46	22.73	21.75	21.98	12,444,499	-0.29(-1.31%)
Oct 31, 2006	21.92	22.37	21.86	22.27	9,759,236	+0.47(+2.16%)
Oct 30, 2006	21.68	22.11	21.59	21.80	7,142,686	+0.06(+0.25%)
Oct 27, 2006	21.84	22.33	21.71	21.74	10,582,170	-0.13(-0.59%)
Oct 26, 2006	22.12	22.14	21.51	21.87	7,734,220	-0.14(-0.62%)
Oct 25, 2006	21.82	22.25	21.66	22.01	11,293,749	-0.02(-0.08%)
Oct 24, 2006	21.15	22.08	20.99	22.03	13,529,522	+0.47(+2.17%)
Oct 23, 2006	20.62	21.58	20.49	21.56	11,664,205	+0.76(+3.65%)
Oct 20, 2006	21.36	21.40	20.80	20.80	7,972,953	-0.60(-2.80%)
Oct 19, 2006	20.84	21.46	20.80	21.40	8,603,054	+0.63(+3.01%)
Oct 18, 2006	21.39	21.60	20.62	20.77	9,676,942	-0.58(-2.71%)
Oct 17, 2006	21.10	21.35	20.57	21.35	13,674,554	+0.00(+0.00%)
Oct 16, 2006	20.95	21.37	20.82	21.35	10,434,693	+0.55(+2.64%)
Oct 13, 2006	20.38	20.81	20.28	20.80	10,292,106	+0.55(+2.73%)
Oct 12, 2006	19.63	20.25	19.49	20.25	9,538,972	+0.53(+2.71%)
Oct 11, 2006	19.85	20.43	19.66	19.72	13,233,212	-0.31(-1.54%)
Oct 10, 2006	19.42	20.18	19.33	20.03	10,184,282	+0.24(+1.19%)
Oct 09, 2006	19.98	20.16	19.65	19.79	11,102,003	+0.35(+1.82%)
Oct 06, 2006	19.15	19.67	18.91	19.44	12,376,600	+0.42(+2.23%)
Oct 05, 2006	18.59	19.14	18.50	19.01	14,553,165	+0.96(+5.30%)
Oct 04, 2006	18.32	18.50	17.53	18.06	19,212,384	-0.17(-0.93%)
Oct 03, 2006	19.18	19.22	18.15	18.23	20,115,710	-1.46(-7.43%)
Oct 02, 2006	19.85	20.23	19.64	19.69	8,926,253	+0.08(+0.39%)
Sep 29, 2006	19.62	19.91	19.49	19.61	7,322,210	-0.09(-0.45%)
Sep 28, 2006	19.90	20.15	19.66	19.70	6,371,627	-0.25(-1.27%)
Sep 27, 2006	19.70	20.07	19.25	19.95	12,948,037	+0.25(+1.29%)
Sep 26, 2006	18.96	19.78	18.70	19.70	15,957,856	+0.76(+4.00%)
Sep 25, 2006	18.56	19.05	18.02	18.94	13,214,743	+0.24(+1.28%)
Sep 22, 2006	19.20	19.33	18.63	18.70	8,759,765	-0.30(-1.59%)
Sep 21, 2006	18.68	19.20	18.68	19.00	9,842,344	+0.32(+1.73%)
Sep 20, 2006	18.91	19.22	18.56	18.68	10,595,478	-0.20(-1.03%)
Sep 19, 2006	19.26	19.41	18.58	18.87	11,670,724	-0.80(-4.08%)
Sep 18, 2006	19.30	19.79	19.01	19.68	11,741,882	+0.49(+2.57%)
Sep 15, 2006	19.26	19.55	18.90	19.18	13,137,339	+0.04(+0.19%)
Sep 14, 2006	20.25	20.28	18.85	19.15	15,260,671	-0.87(-4.32%)
Sep 13, 2006	19.94	20.15	19.63	20.01	9,064,766	+0.35(+1.80%)
Sep 12, 2006	19.86	20.13	19.36	19.66	15,611,844	-0.21(-1.04%)
Sep 11, 2006	21.06	21.13	19.85	19.86	17,850,604	-1.61(-7.48%)
Sep 08, 2006	21.65	21.74	21.46	21.47	7,064,466	-0.37(-1.69%)
Sep 07, 2006	22.05	22.20	21.71	21.84	7,969,965	-0.38(-1.72%)
Sep 06, 2006	22.60	22.68	22.18	22.22	8,076,159	-0.46(-2.01%)
Sep 05, 2006	22.59	22.93	22.38	22.68	11,310,860	+0.82(+3.76%)

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.