Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.27	27.45	26.71	27.16	2,174,900	-0.13(-0.48%)
Nov 29, 2006	26.66	27.30	26.62	27.29	1,817,300	+0.81(+3.08%)
Nov 28, 2006	26.19	26.52	26.18	26.48	1,999,600	+0.31(+1.18%)
Nov 27, 2006	26.56	26.66	26.12	26.16	1,783,000	-0.39(-1.49%)
Nov 24, 2006	27.56	27.56	26.50	26.56	547,600	-0.16(-0.58%)
Nov 22, 2006	26.91	27.07	26.25	26.71	1,907,600	-0.43(-1.57%)
Nov 21, 2006	26.39	27.30	26.32	27.14	2,502,400	+0.87(+3.31%)
Nov 20, 2006	26.25	26.47	25.99	26.27	2,608,700	-0.11(-0.40%)
Nov 17, 2006	26.23	26.50	25.88	26.38	3,073,300	+0.09(+0.32%)
Nov 16, 2006	27.27	27.30	26.22	26.29	2,203,500	-0.91(-3.35%)
Nov 15, 2006	26.55	27.43	26.55	27.20	2,854,800	+0.71(+2.68%)
Nov 14, 2006	26.70	26.80	26.32	26.49	2,237,100	-0.10(-0.36%)
Nov 13, 2006	26.45	26.83	26.25	26.59	2,053,200	-0.24(-0.91%)
Nov 10, 2006	26.62	26.90	26.46	26.83	2,178,400	-0.10(-0.37%)
Nov 09, 2006	26.74	27.36	26.41	26.93	3,303,900	+0.34(+1.28%)
Nov 08, 2006	25.88	26.62	25.80	26.59	3,034,100	+0.66(+2.55%)
Nov 07, 2006	26.05	26.07	25.62	25.93	1,766,600	-0.07(-0.25%)
Nov 06, 2006	25.54	26.16	25.36	26.00	1,817,300	+0.29(+1.11%)
Nov 03, 2006	25.11	25.77	25.00	25.71	2,697,000	+0.98(+3.96%)
Nov 02, 2006	24.64	24.93	24.46	24.73	2,118,700	-0.21(-0.84%)
Nov 01, 2006	25.55	25.58	24.65	24.94	3,090,700	-0.11(-0.44%)
Oct 31, 2006	25.26	25.39	24.59	25.05	2,974,100	-0.25(-0.99%)
Oct 30, 2006	25.05	25.54	24.96	25.30	2,620,000	-0.16(-0.65%)
Oct 27, 2006	25.70	25.95	25.39	25.46	1,336,600	-0.39(-1.53%)
Oct 26, 2006	26.18	26.20	25.36	25.86	2,094,500	-0.08(-0.31%)
Oct 25, 2006	25.43	26.43	25.20	25.94	2,778,500	+0.42(+1.65%)
Oct 24, 2006	24.56	25.68	24.56	25.52	2,136,500	+0.78(+3.15%)
Oct 23, 2006	24.65	24.97	24.30	24.74	1,659,200	-0.14(-0.54%)
Oct 20, 2006	25.70	25.70	24.79	24.88	2,052,800	-0.58(-2.28%)
Oct 19, 2006	24.77	25.45	24.59	25.45	1,953,900	+0.79(+3.20%)
Oct 18, 2006	25.14	25.40	24.31	24.66	2,629,300	-0.43(-1.69%)
Oct 17, 2006	25.46	25.50	24.73	25.09	2,341,700	-0.47(-1.84%)
Oct 16, 2006	24.66	25.61	24.59	25.56	2,964,600	+1.20(+4.95%)
Oct 13, 2006	24.16	24.55	24.07	24.36	2,147,800	+0.32(+1.35%)
Oct 12, 2006	23.10	24.03	23.07	24.03	1,893,300	+1.01(+4.39%)
Oct 11, 2006	23.46	23.55	22.86	23.02	2,275,000	-0.45(-1.90%)
Oct 10, 2006	22.91	23.68	22.89	23.46	2,054,800	+0.52(+2.24%)
Oct 09, 2006	23.67	23.75	22.93	22.95	1,679,500	-0.53(-2.24%)
Oct 06, 2006	23.23	23.64	23.00	23.48	1,976,100	-0.00(-0.02%)
Oct 05, 2006	23.45	23.89	23.21	23.48	2,478,100	+0.43(+1.87%)
Oct 04, 2006	22.60	23.22	22.30	23.05	2,929,900	+0.48(+2.15%)
Oct 03, 2006	23.38	23.41	22.54	22.57	3,394,000	-1.14(-4.83%)
Oct 02, 2006	24.19	24.21	23.67	23.71	2,598,500	-0.45(-1.84%)
Sep 29, 2006	23.80	24.32	23.54	24.16	3,255,900	+0.42(+1.75%)
Sep 28, 2006	23.66	23.99	23.45	23.74	2,550,100	+0.23(+1.00%)
Sep 27, 2006	23.25	23.62	22.87	23.50	2,772,300	+0.45(+1.95%)
Sep 26, 2006	22.27	23.14	22.27	23.05	2,895,000	+0.79(+3.52%)
Sep 25, 2006	22.00	22.45	21.39	22.27	3,518,100	-0.18(-0.80%)
Sep 22, 2006	22.62	22.62	22.07	22.45	1,847,300	+0.07(+0.34%)
Sep 21, 2006	22.05	22.76	22.05	22.38	2,158,400	+0.38(+1.73%)
Sep 20, 2006	22.82	23.25	21.93	22.00	3,213,000	-0.98(-4.27%)
Sep 19, 2006	23.68	23.75	22.89	22.98	2,874,600	-0.47(-2.00%)
Sep 18, 2006	22.96	23.45	22.55	23.45	2,759,600	+1.14(+5.13%)
Sep 15, 2006	22.38	22.68	22.17	22.30	2,529,800	+0.02(+0.09%)
Sep 14, 2006	22.82	23.20	22.15	22.28	1,844,900	-0.54(-2.39%)
Sep 13, 2006	22.17	23.27	22.17	22.82	2,370,500	+0.73(+3.30%)
Sep 12, 2006	22.52	22.89	21.91	22.09	2,434,100	-0.43(-1.89%)
Sep 11, 2006	22.95	23.04	22.43	22.52	2,849,000	-0.73(-3.12%)
Sep 08, 2006	24.50	24.64	23.21	23.25	2,438,700	-1.17(-4.79%)
Sep 07, 2006	24.21	24.68	23.90	24.41	2,091,600	+0.22(+0.91%)
Sep 06, 2006	24.82	24.93	24.14	24.20	2,295,900	-1.08(-4.27%)
Sep 05, 2006	24.45	25.32	24.34	25.27	2,660,500	+0.80(+3.29%)

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.