Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.40	29.32	28.27	29.14	2,362,227	+0.82(+2.91%)
Nov 29, 2006	27.28	28.36	27.22	28.32	2,512,860	+1.12(+4.14%)
Nov 28, 2006	26.57	27.31	26.57	27.19	1,584,313	+0.67(+2.51%)
Nov 27, 2006	26.51	26.64	26.33	26.53	1,329,026	+0.31(+1.18%)
Nov 24, 2006	26.25	26.52	26.19	26.22	246,538	-0.03(-0.11%)
Nov 22, 2006	26.43	26.65	26.10	26.25	854,191	-0.04(-0.14%)
Nov 21, 2006	25.86	26.41	25.60	26.28	685,636	+0.66(+2.56%)
Nov 20, 2006	25.59	25.75	25.22	25.63	1,362,204	-0.29(-1.12%)
Nov 17, 2006	25.59	26.12	25.38	25.92	1,504,622	+0.33(+1.28%)
Nov 16, 2006	26.90	26.90	25.59	25.59	926,734	-1.12(-4.18%)
Nov 15, 2006	25.72	26.95	25.68	26.71	1,239,414	+0.98(+3.83%)
Nov 14, 2006	25.45	25.78	25.31	25.72	581,515	-0.06(-0.22%)
Nov 13, 2006	25.65	25.99	25.42	25.78	618,427	-0.11(-0.43%)
Nov 10, 2006	26.39	26.48	25.70	25.89	794,983	-0.70(-2.64%)
Nov 09, 2006	26.17	26.88	25.97	26.59	1,271,098	+0.80(+3.09%)
Nov 08, 2006	25.03	26.11	24.99	25.80	740,363	+0.53(+2.12%)
Nov 07, 2006	25.64	25.75	25.13	25.26	631,762	-0.27(-1.06%)
Nov 06, 2006	25.22	25.67	25.04	25.53	733,855	+0.22(+0.89%)
Nov 03, 2006	24.92	25.53	24.92	25.31	520,707	+0.66(+2.66%)
Nov 02, 2006	24.56	24.88	24.18	24.65	1,106,704	-0.14(-0.57%)
Nov 01, 2006	25.46	25.52	24.74	24.79	884,915	-0.66(-2.58%)
Oct 31, 2006	25.29	25.52	24.84	25.45	1,233,014	+0.16(+0.63%)
Oct 30, 2006	25.61	25.61	25.18	25.29	639,443	-0.32(-1.24%)
Oct 27, 2006	26.03	26.30	25.56	25.61	1,137,428	-0.47(-1.80%)
Oct 26, 2006	26.48	26.48	25.07	26.08	1,690,246	+0.17(+0.65%)
Oct 25, 2006	24.94	26.06	24.66	25.91	1,538,760	+0.87(+3.48%)
Oct 24, 2006	24.00	25.04	23.90	25.04	979,114	+0.90(+3.73%)
Oct 23, 2006	24.28	24.74	23.95	24.14	892,702	-0.35(-1.42%)
Oct 20, 2006	25.12	25.12	24.30	24.48	1,183,727	-0.85(-3.37%)
Oct 19, 2006	24.70	25.39	24.50	25.34	931,748	+0.79(+3.21%)
Oct 18, 2006	24.84	25.33	24.52	24.55	1,174,979	-0.27(-1.10%)
Oct 17, 2006	25.02	25.10	24.55	24.82	1,346,308	-0.27(-1.08%)
Oct 16, 2006	24.14	25.22	24.05	25.09	1,004,610	+1.11(+4.61%)
Oct 13, 2006	23.43	24.19	23.43	23.99	1,031,921	+0.58(+2.48%)
Oct 12, 2006	23.13	23.67	23.12	23.41	871,366	+0.28(+1.22%)
Oct 11, 2006	23.37	23.56	22.95	23.13	859,738	-0.66(-2.76%)
Oct 10, 2006	22.82	23.84	22.82	23.78	911,905	+0.77(+3.34%)
Oct 09, 2006	23.15	23.59	22.89	23.01	934,201	+0.13(+0.57%)
Oct 06, 2006	23.06	23.15	22.48	22.88	787,942	-0.17(-0.73%)
Oct 05, 2006	23.43	23.53	22.59	23.05	695,343	+0.55(+2.46%)
Oct 04, 2006	22.03	22.51	21.37	22.50	1,524,892	+0.61(+2.78%)
Oct 03, 2006	22.50	23.07	21.81	21.89	1,703,902	-1.19(-5.16%)
Oct 02, 2006	23.72	23.81	23.03	23.08	679,235	-0.58(-2.46%)
Sep 29, 2006	23.81	24.00	23.22	23.66	999,063	-0.15(-0.63%)
Sep 28, 2006	23.67	24.08	23.34	23.81	1,219,252	+0.14(+0.59%)
Sep 27, 2006	23.25	24.15	23.15	23.67	2,765,800	+0.74(+3.23%)
Sep 26, 2006	22.23	22.99	22.17	22.93	1,199,516	+0.52(+2.30%)
Sep 25, 2006	22.50	22.51	21.92	22.41	1,333,613	-0.13(-0.58%)
Sep 22, 2006	23.18	23.18	22.34	22.54	1,231,093	-0.40(-1.76%)
Sep 21, 2006	23.16	23.34	22.57	22.95	2,204,447	+0.03(+0.12%)
Sep 20, 2006	23.62	23.70	22.81	22.92	1,404,983	-0.89(-3.74%)
Sep 19, 2006	23.95	24.23	23.53	23.81	1,431,439	+0.03(+0.12%)
Sep 18, 2006	23.39	23.87	23.30	23.78	911,692	+0.65(+2.80%)
Sep 15, 2006	22.93	23.43	22.82	23.13	901,877	+0.18(+0.78%)
Sep 14, 2006	23.90	24.09	22.72	22.96	1,134,547	-0.90(-3.77%)
Sep 13, 2006	23.55	24.13	23.51	23.86	1,283,580	+0.29(+1.23%)
Sep 12, 2006	23.77	24.14	23.38	23.57	1,119,932	-0.02(-0.08%)
Sep 11, 2006	24.39	24.51	23.52	23.58	1,708,062	-1.21(-4.88%)
Sep 08, 2006	25.73	25.88	24.79	24.79	942,522	-1.03(-3.99%)
Sep 07, 2006	25.82	26.09	25.47	25.82	608,932	-0.13(-0.51%)
Sep 06, 2006	26.87	26.88	25.96	25.96	1,056,030	-1.12(-4.12%)
Sep 05, 2006	26.86	27.17	26.60	27.07	760,952	+0.22(+0.80%)

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.