Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.97	24.31	23.63	24.11	2,426,195	+0.19(+0.77%)
Nov 29, 2006	23.45	23.98	23.45	23.92	2,162,692	+0.41(+1.73%)
Nov 28, 2006	23.48	23.53	23.37	23.51	2,667,424	+0.03(+0.13%)
Nov 27, 2006	23.93	23.93	23.34	23.48	4,479,680	-0.36(-1.52%)
Nov 24, 2006	23.81	23.92	23.76	23.85	1,309,008	-0.19(-0.80%)
Nov 22, 2006	23.79	24.19	23.79	24.04	3,399,616	-0.04(-0.15%)
Nov 21, 2006	23.85	24.12	23.72	24.08	3,980,753	+0.29(+1.21%)
Nov 20, 2006	23.63	23.89	23.63	23.79	2,963,055	+0.03(+0.13%)
Nov 17, 2006	23.67	23.76	23.47	23.76	2,247,332	+0.03(+0.12%)
Nov 16, 2006	24.11	24.30	23.67	23.73	4,212,128	-0.24(-0.99%)
Nov 15, 2006	23.64	24.00	23.41	23.96	3,471,431	+0.35(+1.47%)
Nov 14, 2006	23.52	23.66	23.39	23.62	2,896,369	+0.33(+1.43%)
Nov 13, 2006	23.22	23.33	22.93	23.28	2,044,575	+0.16(+0.67%)
Nov 10, 2006	23.10	23.33	22.82	23.13	3,676,348	+0.19(+0.81%)
Nov 09, 2006	23.12	23.18	22.79	22.94	4,201,058	+0.16(+0.72%)
Nov 08, 2006	22.57	22.85	22.45	22.78	3,340,085	+0.04(+0.20%)
Nov 07, 2006	22.93	23.26	22.66	22.73	5,067,836	-0.14(-0.62%)
Nov 06, 2006	22.63	22.95	22.42	22.88	3,802,834	+0.39(+1.75%)
Nov 03, 2006	22.56	22.67	22.27	22.48	2,867,076	-0.04(-0.20%)
Nov 02, 2006	22.59	22.67	22.31	22.53	2,937,136	-0.11(-0.49%)
Nov 01, 2006	22.96	23.19	22.55	22.64	3,993,982	-0.13(-0.59%)
Oct 31, 2006	22.18	22.88	22.18	22.77	5,132,902	+0.59(+2.64%)
Oct 30, 2006	22.85	22.94	22.13	22.19	8,122,010	-0.44(-1.96%)
Oct 27, 2006	22.85	23.99	22.54	22.63	12,731,417	-1.07(-4.53%)
Oct 26, 2006	24.34	24.35	23.45	23.71	6,326,089	-0.63(-2.59%)
Oct 25, 2006	24.08	24.33	23.96	24.33	2,878,415	+0.26(+1.08%)
Oct 24, 2006	23.78	24.08	23.63	24.08	3,591,303	+0.24(+0.99%)
Oct 23, 2006	23.94	24.03	23.71	23.84	3,452,667	-0.10(-0.43%)
Oct 20, 2006	23.87	24.16	23.71	23.94	5,047,048	-0.10(-0.43%)
Oct 19, 2006	23.82	24.19	23.59	24.05	7,511,176	-0.04(-0.15%)
Oct 18, 2006	24.08	24.40	23.93	24.08	3,630,991	+0.10(+0.40%)
Oct 17, 2006	24.22	24.22	23.74	23.99	3,818,493	-0.41(-1.67%)
Oct 16, 2006	24.26	24.53	24.09	24.39	2,535,943	+0.27(+1.14%)
Oct 13, 2006	23.90	24.45	23.82	24.12	6,002,920	+0.28(+1.18%)
Oct 12, 2006	23.07	23.84	23.04	23.84	5,525,321	+0.95(+4.14%)
Oct 11, 2006	22.99	23.18	22.72	22.89	3,171,346	-0.19(-0.80%)
Oct 10, 2006	22.76	23.38	22.71	23.08	4,582,138	+0.22(+0.97%)
Oct 09, 2006	22.94	23.15	22.70	22.85	2,992,618	-0.24(-1.03%)
Oct 06, 2006	22.91	23.24	22.76	23.09	2,387,318	-0.05(-0.22%)
Oct 05, 2006	22.93	23.26	22.76	23.14	5,149,236	+0.28(+1.23%)
Oct 04, 2006	22.04	22.89	22.02	22.86	3,998,167	+0.64(+2.87%)
Oct 03, 2006	22.19	22.31	21.90	22.22	3,176,881	+0.05(+0.23%)
Oct 02, 2006	22.22	22.57	22.11	22.17	2,966,024	-0.11(-0.50%)
Sep 29, 2006	22.31	22.39	22.17	22.28	1,890,415	-0.02(-0.10%)
Sep 28, 2006	22.30	22.45	22.11	22.31	2,817,129	+0.12(+0.53%)
Sep 27, 2006	22.06	22.45	22.04	22.19	4,122,223	-0.10(-0.47%)
Sep 26, 2006	22.08	22.48	21.91	22.29	3,623,431	+0.23(+1.04%)
Sep 25, 2006	21.53	22.09	21.24	22.06	4,227,382	+0.53(+2.48%)
Sep 22, 2006	21.55	21.64	21.26	21.53	3,607,637	-0.29(-1.32%)
Sep 21, 2006	22.42	22.52	21.73	21.82	4,935,680	-0.59(-2.64%)
Sep 20, 2006	22.26	22.59	22.20	22.41	4,023,005	+0.33(+1.48%)
Sep 19, 2006	22.67	22.74	21.88	22.08	6,185,563	-0.59(-2.58%)
Sep 18, 2006	22.04	22.82	21.96	22.67	4,624,526	+0.73(+3.34%)
Sep 15, 2006	21.91	21.96	21.77	21.93	3,874,920	+0.27(+1.23%)
Sep 14, 2006	21.52	21.79	21.22	21.67	2,565,101	-0.01(-0.07%)
Sep 13, 2006	21.25	21.74	21.25	21.68	4,650,579	+0.33(+1.56%)
Sep 12, 2006	20.59	21.36	20.59	21.35	5,045,293	+0.59(+2.86%)
Sep 11, 2006	20.58	20.96	20.51	20.76	5,433,527	-0.21(-1.02%)
Sep 08, 2006	21.53	21.59	20.89	20.97	9,248,782	-0.42(-1.97%)
Sep 07, 2006	21.11	21.65	20.93	21.39	3,488,845	-0.04(-0.17%)
Sep 06, 2006	22.11	22.18	21.40	21.43	3,231,417	-0.77(-3.47%)
Sep 05, 2006	22.40	22.56	22.11	22.20	2,897,719	+0.22(+1.01%)

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.