Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.23	22.35	22.16	22.19	70,611,912	-0.16(-0.71%)
Nov 29, 2006	22.25	22.51	22.24	22.35	77,774,616	+0.14(+0.61%)
Nov 28, 2006	22.17	22.23	22.01	22.21	69,609,360	-0.07(-0.31%)
Nov 27, 2006	22.44	22.48	22.17	22.28	96,229,808	-0.21(-0.94%)
Nov 24, 2006	22.41	22.55	22.40	22.49	27,087,178	-0.12(-0.53%)
Nov 22, 2006	22.65	22.67	22.54	22.61	58,397,936	+0.00(+0.00%)
Nov 21, 2006	22.60	22.67	22.51	22.61	87,936,624	+0.02(+0.10%)
Nov 20, 2006	22.31	22.67	22.29	22.59	113,407,880	+0.37(+1.67%)
Nov 17, 2006	22.13	22.32	22.13	22.22	65,311,260	-0.05(-0.24%)
Nov 16, 2006	22.01	22.40	22.01	22.27	85,123,080	+0.26(+1.20%)
Nov 15, 2006	22.01	22.19	22.00	22.01	84,646,712	-0.08(-0.37%)
Nov 14, 2006	22.13	22.23	21.97	22.09	83,381,832	-0.09(-0.41%)
Nov 13, 2006	22.06	22.26	22.04	22.18	62,552,472	+0.08(+0.38%)
Nov 10, 2006	22.04	22.13	22.03	22.10	50,092,608	-0.02(-0.07%)
Nov 09, 2006	22.00	22.22	21.92	22.11	118,315,160	+0.21(+0.97%)
Nov 08, 2006	21.75	22.09	21.66	21.90	102,446,368	+0.02(+0.10%)
Nov 07, 2006	21.81	21.97	21.76	21.88	74,778,504	+0.08(+0.38%)
Nov 06, 2006	21.74	21.95	21.73	21.79	79,988,776	+0.08(+0.38%)
Nov 03, 2006	21.80	21.86	21.62	21.71	54,421,984	-0.03(-0.14%)
Nov 02, 2006	21.70	21.81	21.60	21.74	77,640,928	-0.03(-0.14%)
Nov 01, 2006	21.75	21.91	21.69	21.77	100,448,240	+0.08(+0.35%)
Oct 31, 2006	21.66	21.80	21.58	21.70	81,976,968	+0.14(+0.63%)
Oct 30, 2006	21.42	21.79	21.40	21.56	62,591,140	+0.14(+0.67%)
Oct 27, 2006	21.53	21.76	21.35	21.42	117,827,704	-0.01(-0.04%)
Oct 26, 2006	21.41	21.47	21.19	21.42	92,723,312	+0.03(+0.14%)
Oct 25, 2006	21.37	21.51	21.27	21.39	53,879,740	+0.02(+0.11%)
Oct 24, 2006	21.48	21.48	21.26	21.37	81,262,816	-0.13(-0.60%)
Oct 23, 2006	21.39	21.68	21.30	21.50	64,376,148	+0.02(+0.07%)
Oct 20, 2006	21.45	21.53	21.29	21.48	64,715,756	+0.11(+0.49%)
Oct 19, 2006	21.42	21.50	21.25	21.38	59,217,452	-0.17(-0.81%)
Oct 18, 2006	21.54	21.69	21.36	21.55	53,765,824	+0.06(+0.28%)
Oct 17, 2006	21.34	21.55	21.29	21.49	53,092,348	-0.01(-0.04%)
Oct 16, 2006	21.52	21.61	21.41	21.50	65,825,072	+0.06(+0.28%)
Oct 13, 2006	21.42	21.68	21.39	21.44	171,696,912	+0.11(+0.53%)
Oct 12, 2006	20.84	21.38	20.81	21.33	159,028,000	+0.51(+2.47%)
Oct 11, 2006	20.75	20.91	20.72	20.81	49,250,932	-0.11(-0.54%)
Oct 10, 2006	20.93	20.97	20.74	20.93	45,782,832	-0.02(-0.11%)
Oct 09, 2006	21.01	21.11	20.87	20.95	44,158,496	-0.11(-0.54%)
Oct 06, 2006	20.98	21.16	20.90	21.06	48,235,204	-0.04(-0.18%)
Oct 05, 2006	21.10	21.24	20.99	21.10	108,476,200	-0.02(-0.07%)
Oct 04, 2006	20.70	21.13	20.68	21.11	108,774,504	+0.43(+2.08%)
Oct 03, 2006	20.68	20.77	20.56	20.68	52,117,800	+0.01(+0.04%)
Oct 02, 2006	20.65	20.77	20.52	20.68	70,010,680	+0.01(+0.04%)
Sep 29, 2006	20.67	20.72	20.56	20.67	45,376,460	-0.04(-0.18%)
Sep 28, 2006	20.76	20.80	20.60	20.71	58,467,356	-0.03(-0.15%)
Sep 27, 2006	20.54	20.76	20.50	20.74	87,838,368	+0.18(+0.88%)
Sep 26, 2006	20.34	20.65	20.31	20.56	73,247,856	+0.19(+0.93%)
Sep 25, 2006	20.26	20.55	20.25	20.37	89,824,464	+0.22(+1.09%)
Sep 22, 2006	20.28	20.29	20.01	20.15	63,162,796	-0.18(-0.89%)
Sep 21, 2006	20.59	20.59	20.29	20.33	77,403,712	-0.21(-1.03%)
Sep 20, 2006	20.41	20.58	20.40	20.54	94,846,912	+0.24(+1.19%)
Sep 19, 2006	20.21	20.36	20.19	20.30	56,973,220	+0.05(+0.26%)
Sep 18, 2006	20.21	20.43	20.15	20.25	65,017,932	-0.05(-0.22%)
Sep 15, 2006	20.15	20.36	20.02	20.29	166,900,176	+0.39(+1.98%)
Sep 14, 2006	19.64	20.03	19.63	19.90	98,350,464	+0.26(+1.35%)
Sep 13, 2006	19.51	19.72	19.26	19.63	49,896,996	+0.04(+0.19%)
Sep 12, 2006	19.57	19.63	19.44	19.60	69,179,096	+0.02(+0.08%)
Sep 11, 2006	19.22	19.61	19.21	19.58	73,576,128	+0.23(+1.21%)
Sep 08, 2006	19.29	19.49	19.24	19.35	48,784,120	+0.13(+0.67%)
Sep 07, 2006	19.26	19.42	19.19	19.22	67,839,576	-0.14(-0.70%)
Sep 06, 2006	19.28	19.44	19.28	19.35	66,376,144	+0.00(+0.00%)
Sep 05, 2006	19.41	19.62	19.32	19.35	58,517,764	-0.17(-0.89%)

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.