Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.26	21.30	20.87	21.15	21,398,274	+0.18(+0.84%)
Nov 29, 2006	20.45	20.98	20.36	20.97	29,685,796	+0.71(+3.48%)
Nov 28, 2006	19.93	20.27	19.91	20.26	24,437,386	+0.28(+1.40%)
Nov 27, 2006	20.56	20.56	19.96	19.98	29,054,762	-0.57(-2.79%)
Nov 24, 2006	20.43	20.59	20.41	20.56	5,421,883	-0.02(-0.11%)
Nov 22, 2006	20.62	20.70	20.48	20.58	18,330,182	-0.06(-0.28%)
Nov 21, 2006	20.92	20.95	20.40	20.64	25,818,094	-0.27(-1.30%)
Nov 20, 2006	21.31	21.32	20.59	20.91	35,198,428	-0.46(-2.13%)
Nov 17, 2006	21.76	21.76	21.15	21.37	27,608,880	-0.40(-1.82%)
Nov 16, 2006	21.65	21.84	21.60	21.76	20,500,568	+0.14(+0.65%)
Nov 15, 2006	21.35	21.69	21.31	21.62	28,269,848	+0.37(+1.73%)
Nov 14, 2006	21.49	21.62	21.24	21.26	31,585,564	-0.05(-0.24%)
Nov 13, 2006	21.29	21.54	21.26	21.31	21,894,746	+0.02(+0.10%)
Nov 10, 2006	21.08	21.43	21.04	21.29	21,085,886	+0.26(+1.22%)
Nov 09, 2006	21.87	21.87	20.97	21.03	42,564,980	-0.74(-3.41%)
Nov 08, 2006	22.12	22.13	21.68	21.77	35,836,536	-0.23(-1.04%)
Nov 07, 2006	21.96	22.07	21.84	22.00	21,827,126	+0.07(+0.30%)
Nov 06, 2006	21.23	21.97	21.20	21.93	30,678,742	+0.77(+3.65%)
Nov 03, 2006	21.39	21.54	21.08	21.16	27,080,162	-0.05(-0.24%)
Nov 02, 2006	21.54	21.68	21.03	21.21	50,665,828	-0.15(-0.69%)
Nov 01, 2006	22.05	21.87	21.04	21.36	87,561,712	-1.71(-7.39%)
Oct 31, 2006	23.46	23.50	23.04	23.06	11,010,164	-0.26(-1.10%)
Oct 30, 2006	23.06	23.42	22.99	23.32	7,123,279	+0.39(+1.70%)
Oct 27, 2006	23.04	23.15	22.83	22.93	6,202,307	-0.11(-0.48%)
Oct 26, 2006	22.65	23.06	22.39	23.04	8,543,717	+0.35(+1.55%)
Oct 25, 2006	23.01	23.28	22.51	22.69	10,996,830	-0.41(-1.78%)
Oct 24, 2006	23.02	23.54	22.86	23.10	8,434,327	+0.10(+0.42%)
Oct 23, 2006	22.49	23.12	22.49	23.00	9,541,698	+0.45(+1.99%)
Oct 20, 2006	22.89	22.89	22.45	22.56	8,769,436	-0.34(-1.48%)
Oct 19, 2006	22.62	22.97	22.42	22.89	12,906,258	-0.18(-0.76%)
Oct 18, 2006	22.97	23.23	22.89	23.07	8,607,936	+0.19(+0.84%)
Oct 17, 2006	23.03	23.03	22.75	22.88	8,697,870	-0.09(-0.38%)
Oct 16, 2006	22.97	23.01	22.67	22.97	13,956,076	+0.12(+0.51%)
Oct 13, 2006	23.15	23.31	22.81	22.85	12,982,995	-0.30(-1.30%)
Oct 12, 2006	23.14	23.65	23.01	23.15	25,651,288	+0.25(+1.09%)
Oct 11, 2006	21.98	22.96	21.76	22.90	26,745,870	+1.06(+4.85%)
Oct 10, 2006	22.56	22.67	21.75	21.84	40,968,344	+0.00(+0.00%)
Oct 09, 2006	21.45	21.85	21.17	21.84	26,260,962	+0.29(+1.36%)
Oct 06, 2006	22.70	22.70	20.93	21.55	62,753,840	-1.18(-5.21%)
Oct 05, 2006	23.47	23.48	21.98	22.73	41,530,400	-0.90(-3.79%)
Oct 04, 2006	23.20	23.67	23.15	23.63	9,033,388	+0.29(+1.26%)
Oct 03, 2006	23.39	23.45	23.20	23.34	9,577,209	-0.12(-0.53%)
Oct 02, 2006	23.53	23.71	23.25	23.46	7,569,275	-0.15(-0.62%)
Sep 29, 2006	23.70	23.89	23.56	23.61	7,838,532	-0.12(-0.50%)
Sep 28, 2006	23.77	23.98	23.49	23.73	8,375,822	-0.05(-0.22%)
Sep 27, 2006	23.37	24.09	23.34	23.78	16,069,046	+0.51(+2.21%)
Sep 26, 2006	23.15	23.49	23.04	23.26	21,993,524	+0.40(+1.77%)
Sep 25, 2006	24.09	24.28	22.49	22.86	28,406,040	-1.42(-5.84%)
Sep 22, 2006	24.07	24.44	23.79	24.28	21,623,720	+0.41(+1.72%)
Sep 21, 2006	25.47	25.47	23.10	23.86	58,122,856	-2.18(-8.35%)
Sep 20, 2006	25.72	26.09	25.64	26.04	4,159,135	+0.47(+1.84%)
Sep 19, 2006	25.65	25.72	25.31	25.57	3,966,342	+0.05(+0.20%)
Sep 18, 2006	25.67	25.78	25.50	25.52	4,385,534	-0.01(-0.06%)
Sep 15, 2006	25.98	26.17	25.50	25.53	6,461,769	-0.29(-1.11%)
Sep 14, 2006	25.45	26.03	25.40	25.82	6,581,635	+0.20(+0.77%)
Sep 13, 2006	26.31	26.47	25.56	25.62	10,449,744	-0.80(-3.03%)
Sep 12, 2006	26.55	26.56	26.33	26.42	6,860,552	+0.07(+0.25%)
Sep 11, 2006	26.14	26.55	26.01	26.36	6,651,704	+0.26(+1.01%)
Sep 08, 2006	26.19	26.19	25.76	26.09	4,786,223	+0.29(+1.11%)
Sep 07, 2006	25.48	26.13	25.25	25.81	9,109,308	+0.32(+1.27%)
Sep 06, 2006	25.34	25.57	25.30	25.48	5,558,348	+0.14(+0.55%)
Sep 05, 2006	25.28	25.50	25.20	25.34	6,750,890	+0.38(+1.53%)

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.