Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.18	24.52	23.84	24.32	2,405,201	+0.19(+0.77%)
Nov 29, 2006	23.65	24.19	23.65	24.13	2,143,979	+0.41(+1.73%)
Nov 28, 2006	23.69	23.74	23.58	23.72	2,644,343	+0.03(+0.13%)
Nov 27, 2006	24.14	24.14	23.55	23.69	4,440,918	-0.37(-1.52%)
Nov 24, 2006	24.02	24.13	23.96	24.05	1,297,682	-0.19(-0.80%)
Nov 22, 2006	24.00	24.40	23.99	24.25	3,370,199	-0.04(-0.15%)
Nov 21, 2006	24.06	24.33	23.93	24.29	3,946,308	+0.29(+1.21%)
Nov 20, 2006	23.84	24.10	23.84	23.99	2,937,416	+0.03(+0.12%)
Nov 17, 2006	23.87	23.96	23.67	23.96	2,227,886	+0.03(+0.12%)
Nov 16, 2006	24.32	24.51	23.87	23.93	4,175,680	-0.24(-0.99%)
Nov 15, 2006	23.84	24.21	23.61	24.17	3,441,393	+0.35(+1.47%)
Nov 14, 2006	23.73	23.87	23.59	23.82	2,871,307	+0.34(+1.43%)
Nov 13, 2006	23.43	23.53	23.13	23.49	2,026,884	+0.16(+0.67%)
Nov 10, 2006	23.30	23.53	23.02	23.33	3,644,537	+0.19(+0.81%)
Nov 09, 2006	23.32	23.38	22.99	23.14	4,164,707	+0.16(+0.72%)
Nov 08, 2006	22.77	23.05	22.65	22.98	3,311,184	+0.04(+0.20%)
Nov 07, 2006	23.13	23.46	22.86	22.93	5,023,985	-0.14(-0.61%)
Nov 06, 2006	22.83	23.15	22.62	23.08	3,769,929	+0.40(+1.75%)
Nov 03, 2006	22.76	22.87	22.46	22.68	2,842,268	-0.04(-0.20%)
Nov 02, 2006	22.79	22.87	22.51	22.72	2,911,722	-0.11(-0.49%)
Nov 01, 2006	23.16	23.39	22.75	22.84	3,959,422	-0.13(-0.59%)
Oct 31, 2006	22.37	23.08	22.37	22.97	5,088,488	+0.59(+2.64%)
Oct 30, 2006	23.05	23.14	22.33	22.38	8,051,732	-0.45(-1.96%)
Oct 27, 2006	23.05	24.20	22.74	22.83	12,621,254	-1.08(-4.53%)
Oct 26, 2006	24.55	24.56	23.66	23.91	6,271,350	-0.64(-2.59%)
Oct 25, 2006	24.29	24.55	24.17	24.55	2,853,509	+0.26(+1.08%)
Oct 24, 2006	23.99	24.29	23.84	24.29	3,560,228	+0.24(+0.99%)
Oct 23, 2006	24.15	24.24	23.91	24.05	3,422,792	-0.10(-0.43%)
Oct 20, 2006	24.08	24.37	23.92	24.15	5,003,376	-0.10(-0.43%)
Oct 19, 2006	24.03	24.41	23.80	24.26	7,446,182	-0.04(-0.15%)
Oct 18, 2006	24.29	24.61	24.14	24.29	3,599,572	+0.10(+0.40%)
Oct 17, 2006	24.44	24.44	23.95	24.20	3,785,452	-0.41(-1.67%)
Oct 16, 2006	24.47	24.74	24.30	24.61	2,514,000	+0.28(+1.14%)
Oct 13, 2006	24.11	24.66	24.02	24.33	5,950,977	+0.28(+1.18%)
Oct 12, 2006	23.27	24.05	23.24	24.05	5,477,511	+0.96(+4.14%)
Oct 11, 2006	23.19	23.38	22.92	23.09	3,143,905	-0.19(-0.80%)
Oct 10, 2006	22.96	23.58	22.90	23.28	4,542,490	+0.22(+0.97%)
Oct 09, 2006	23.14	23.35	22.90	23.05	2,966,723	-0.24(-1.03%)
Oct 06, 2006	23.11	23.44	22.96	23.29	2,366,660	-0.05(-0.22%)
Oct 05, 2006	23.14	23.46	22.96	23.34	5,104,680	+0.28(+1.23%)
Oct 04, 2006	22.23	23.09	22.22	23.06	3,963,571	+0.64(+2.87%)
Oct 03, 2006	22.38	22.51	22.09	22.42	3,149,391	+0.05(+0.23%)
Oct 02, 2006	22.42	22.77	22.31	22.37	2,940,360	-0.11(-0.50%)
Sep 29, 2006	22.50	22.59	22.37	22.48	1,874,058	-0.02(-0.10%)
Sep 28, 2006	22.49	22.64	22.30	22.50	2,792,753	+0.12(+0.53%)
Sep 27, 2006	22.25	22.65	22.23	22.38	4,086,554	-0.10(-0.47%)
Sep 26, 2006	22.27	22.67	22.10	22.48	3,592,078	+0.23(+1.04%)
Sep 25, 2006	21.72	22.28	21.42	22.25	4,190,802	+0.54(+2.48%)
Sep 22, 2006	21.74	21.83	21.45	21.72	3,576,421	-0.29(-1.32%)
Sep 21, 2006	22.61	22.72	21.92	22.01	4,892,972	-0.60(-2.64%)
Sep 20, 2006	22.45	22.79	22.40	22.60	3,988,194	+0.33(+1.48%)
Sep 19, 2006	22.87	22.94	22.07	22.28	6,132,040	-0.59(-2.58%)
Sep 18, 2006	22.23	23.02	22.16	22.87	4,584,510	+0.74(+3.34%)
Sep 15, 2006	22.10	22.16	21.96	22.13	3,841,390	+0.27(+1.23%)
Sep 14, 2006	21.71	21.98	21.41	21.86	2,542,905	-0.02(-0.07%)
Sep 13, 2006	21.43	21.93	21.43	21.87	4,610,338	+0.34(+1.56%)
Sep 12, 2006	20.77	21.54	20.77	21.54	5,001,637	+0.60(+2.86%)
Sep 11, 2006	20.76	21.15	20.68	20.94	5,386,512	-0.22(-1.02%)
Sep 08, 2006	21.72	21.77	21.07	21.15	9,168,753	-0.43(-1.97%)
Sep 07, 2006	21.30	21.83	21.12	21.58	3,458,657	-0.04(-0.17%)
Sep 06, 2006	22.31	22.37	21.59	21.62	3,203,456	-0.78(-3.47%)
Sep 05, 2006	22.60	22.76	22.31	22.40	2,872,645	+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.