Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.85	25.95	25.55	25.84	870,400	-0.05(-0.19%)
Nov 29, 2006	24.90	25.99	24.85	25.89	837,300	+1.19(+4.82%)
Nov 28, 2006	24.30	24.99	24.30	24.70	1,032,100	+0.17(+0.69%)
Nov 27, 2006	24.51	24.82	24.40	24.53	435,100	+0.02(+0.08%)
Nov 24, 2006	24.74	25.02	24.43	24.51	188,700	-0.43(-1.72%)
Nov 22, 2006	24.48	24.96	24.28	24.94	706,500	+0.53(+2.17%)
Nov 21, 2006	24.37	24.69	24.13	24.41	1,303,400	+0.04(+0.16%)
Nov 20, 2006	24.27	24.72	24.10	24.37	1,076,700	-0.32(-1.30%)
Nov 17, 2006	24.47	25.00	24.05	24.69	623,800	-0.18(-0.72%)
Nov 16, 2006	25.86	26.06	24.81	24.87	659,200	-0.88(-3.42%)
Nov 15, 2006	25.17	26.20	25.17	25.75	732,000	+0.55(+2.18%)
Nov 14, 2006	25.51	25.52	24.97	25.20	922,300	-0.37(-1.45%)
Nov 13, 2006	25.70	25.96	25.44	25.57	824,300	-0.44(-1.69%)
Nov 10, 2006	26.57	26.57	25.83	26.01	615,900	-0.71(-2.66%)
Nov 09, 2006	26.80	27.34	26.43	26.72	934,800	-0.01(-0.04%)
Nov 08, 2006	26.50	26.93	26.26	26.73	773,600	+0.00(+0.00%)
Nov 07, 2006	26.10	26.78	25.80	26.73	1,002,000	+0.45(+1.71%)
Nov 06, 2006	25.75	26.53	25.30	26.28	631,200	+0.53(+2.06%)
Nov 03, 2006	25.00	26.03	24.91	25.75	958,100	+0.02(+0.08%)
Nov 02, 2006	25.09	26.22	25.01	25.73	680,500	-0.02(-0.08%)
Nov 01, 2006	25.65	26.26	25.46	25.75	945,700	-0.15(-0.58%)
Oct 31, 2006	26.13	26.15	25.37	25.90	966,300	-0.16(-0.61%)
Oct 30, 2006	26.39	26.72	26.03	26.06	461,700	-0.33(-1.25%)
Oct 27, 2006	27.01	27.24	26.38	26.39	531,000	-0.66(-2.44%)
Oct 26, 2006	27.22	27.45	26.37	27.05	936,000	+0.08(+0.30%)
Oct 25, 2006	25.95	27.32	25.85	26.97	1,026,500	+1.02(+3.93%)
Oct 24, 2006	24.65	25.95	24.55	25.95	858,900	+1.20(+4.85%)
Oct 23, 2006	25.17	25.17	23.80	24.75	1,231,000	-0.67(-2.64%)
Oct 20, 2006	26.15	26.45	25.13	25.42	440,700	-0.53(-2.04%)
Oct 19, 2006	25.34	26.01	25.04	25.95	671,400	+0.86(+3.43%)
Oct 18, 2006	25.35	25.67	24.76	25.09	494,100	-0.26(-1.03%)
Oct 17, 2006	25.56	25.65	24.74	25.35	650,300	-0.21(-0.82%)
Oct 16, 2006	24.50	25.81	24.31	25.56	869,100	+1.11(+4.54%)
Oct 13, 2006	23.90	24.90	23.84	24.45	970,000	+0.70(+2.95%)
Oct 12, 2006	22.86	23.79	22.84	23.75	589,700	+0.89(+3.89%)
Oct 11, 2006	23.54	23.74	22.45	22.86	1,014,700	-0.69(-2.93%)
Oct 10, 2006	23.26	23.97	23.13	23.55	1,308,000	+0.29(+1.25%)
Oct 09, 2006	23.70	23.70	23.05	23.26	1,118,600	+0.05(+0.22%)
Oct 06, 2006	22.80	23.48	22.40	23.21	1,140,000	+0.41(+1.80%)
Oct 05, 2006	22.49	23.50	22.46	22.80	1,716,300	+1.19(+5.51%)
Oct 04, 2006	21.80	21.99	20.71	21.61	1,982,700	-0.09(-0.41%)
Oct 03, 2006	22.32	22.52	21.58	21.70	1,426,800	-1.34(-5.82%)
Oct 02, 2006	24.12	24.16	23.03	23.04	1,046,800	-1.12(-4.64%)
Sep 29, 2006	24.10	24.60	23.93	24.16	620,900	+0.04(+0.17%)
Sep 28, 2006	24.01	24.66	23.74	24.12	794,400	+0.09(+0.37%)
Sep 27, 2006	23.09	24.63	23.09	24.03	1,304,600	+0.96(+4.16%)
Sep 26, 2006	22.00	23.19	21.97	23.07	1,371,000	+0.72(+3.22%)
Sep 25, 2006	22.87	23.18	21.72	22.35	1,548,900	-0.52(-2.27%)
Sep 22, 2006	23.15	23.36	22.07	22.87	1,382,900	-0.28(-1.21%)
Sep 21, 2006	23.60	23.99	22.70	23.15	1,201,200	+0.39(+1.71%)
Sep 20, 2006	23.46	24.18	22.61	22.76	1,231,300	-0.90(-3.80%)
Sep 19, 2006	24.79	24.84	23.31	23.66	1,056,900	-0.75(-3.07%)
Sep 18, 2006	24.25	24.54	23.82	24.41	1,057,300	+0.71(+3.00%)
Sep 15, 2006	24.25	24.67	23.50	23.70	1,521,400	-0.70(-2.87%)
Sep 14, 2006	25.69	26.00	24.09	24.40	1,301,800	-1.10(-4.31%)
Sep 13, 2006	24.93	26.07	24.93	25.50	1,239,400	+0.67(+2.70%)
Sep 12, 2006	25.18	25.48	24.66	24.83	1,866,700	-0.60(-2.36%)
Sep 11, 2006	27.65	27.75	25.29	25.43	2,034,600	-2.73(-9.69%)
Sep 08, 2006	28.56	29.04	28.03	28.16	1,040,900	-0.40(-1.40%)
Sep 07, 2006	28.03	28.94	27.94	28.56	762,300	+0.54(+1.93%)
Sep 06, 2006	29.36	29.43	28.01	28.02	735,400	-1.27(-4.34%)
Sep 05, 2006	28.34	29.30	28.20	29.29	617,000	+1.05(+3.72%)

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.