Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.83	25.77	24.82	25.64	2,550,530	+0.81(+3.25%)
Nov 29, 2006	24.69	24.86	24.56	24.83	1,433,300	+0.37(+1.50%)
Nov 28, 2006	24.15	24.52	23.78	24.47	1,507,151	+0.23(+0.94%)
Nov 27, 2006	24.21	24.36	24.18	24.24	1,049,623	-0.04(-0.17%)
Nov 24, 2006	24.38	24.43	24.25	24.28	409,299	-0.14(-0.59%)
Nov 22, 2006	23.89	24.64	23.88	24.43	1,495,309	+0.74(+3.14%)
Nov 21, 2006	23.93	23.94	23.65	23.68	1,020,987	-0.26(-1.07%)
Nov 20, 2006	24.33	24.33	23.89	23.94	1,188,496	-0.32(-1.30%)
Nov 17, 2006	24.65	24.65	24.11	24.25	1,488,634	+0.08(+0.35%)
Nov 16, 2006	24.00	24.47	23.97	24.17	1,345,886	+0.29(+1.21%)
Nov 15, 2006	23.78	24.15	23.72	23.88	1,606,838	+0.07(+0.29%)
Nov 14, 2006	23.81	23.88	23.68	23.81	1,675,736	+0.01(+0.06%)
Nov 13, 2006	23.82	23.96	23.74	23.80	901,922	+0.03(+0.14%)
Nov 10, 2006	23.90	23.93	23.65	23.77	1,792,648	-0.06(-0.25%)
Nov 09, 2006	24.12	24.24	23.78	23.83	1,421,028	-0.28(-1.16%)
Nov 08, 2006	24.77	24.78	24.09	24.11	1,909,991	-0.72(-2.90%)
Nov 07, 2006	24.73	25.06	24.71	24.82	1,312,944	+0.10(+0.39%)
Nov 06, 2006	24.50	24.86	24.41	24.73	990,629	+0.29(+1.20%)
Nov 03, 2006	24.64	24.78	24.39	24.43	881,252	-0.12(-0.49%)
Nov 02, 2006	24.15	24.57	24.08	24.56	1,429,425	+0.35(+1.46%)
Nov 01, 2006	24.75	24.86	24.20	24.20	1,600,594	-0.39(-1.59%)
Oct 31, 2006	24.95	24.98	24.51	24.59	951,873	-0.33(-1.30%)
Oct 30, 2006	25.23	25.39	24.90	24.92	1,399,712	-0.31(-1.23%)
Oct 27, 2006	24.89	25.64	24.72	25.23	2,934,854	+0.68(+2.78%)
Oct 26, 2006	25.09	25.09	24.52	24.55	1,836,140	-0.54(-2.17%)
Oct 25, 2006	25.35	25.35	25.00	25.09	934,003	-0.23(-0.90%)
Oct 24, 2006	25.37	25.61	25.31	25.32	982,232	-0.17(-0.66%)
Oct 23, 2006	25.45	25.59	25.25	25.48	869,626	-0.06(-0.22%)
Oct 20, 2006	25.29	25.66	25.01	25.54	1,843,676	+0.19(+0.75%)
Oct 19, 2006	25.46	25.68	25.31	25.35	1,549,351	-0.11(-0.44%)
Oct 18, 2006	25.42	25.83	25.42	25.46	1,390,239	+0.06(+0.24%)
Oct 17, 2006	26.04	26.04	24.91	25.40	4,307,653	-1.23(-4.62%)
Oct 16, 2006	26.85	26.97	26.55	26.63	708,361	-0.13(-0.50%)
Oct 13, 2006	26.94	27.01	26.76	26.77	859,076	-0.22(-0.81%)
Oct 12, 2006	27.13	27.14	26.89	26.98	2,808,253	+0.51(+1.91%)
Oct 11, 2006	26.39	26.66	26.33	26.48	1,043,594	-0.03(-0.12%)
Oct 10, 2006	26.70	26.70	26.30	26.51	1,410,693	-0.27(-1.01%)
Oct 09, 2006	27.14	27.14	26.76	26.78	1,245,122	-0.42(-1.55%)
Oct 06, 2006	27.77	27.79	27.20	27.20	498,436	-0.56(-2.02%)
Oct 05, 2006	27.50	27.77	27.43	27.77	690,490	+0.27(+0.98%)
Oct 04, 2006	27.23	27.50	27.15	27.50	1,237,371	+0.13(+0.46%)
Oct 03, 2006	27.57	27.59	27.31	27.37	785,656	-0.27(-0.97%)
Oct 02, 2006	27.88	27.88	27.50	27.64	775,106	-0.19(-0.70%)
Sep 29, 2006	27.96	28.10	27.82	27.83	763,910	-0.07(-0.23%)
Sep 28, 2006	27.83	27.99	27.80	27.90	985,461	+0.06(+0.22%)
Sep 27, 2006	27.66	27.94	27.51	27.84	1,619,972	+0.12(+0.42%)
Sep 26, 2006	27.29	27.78	27.29	27.72	1,450,956	+0.48(+1.77%)
Sep 25, 2006	27.10	27.37	27.06	27.24	1,347,608	+0.17(+0.62%)
Sep 22, 2006	27.05	27.13	26.91	27.07	702,332	-0.08(-0.29%)
Sep 21, 2006	27.22	27.42	27.12	27.15	1,506,720	-0.06(-0.22%)
Sep 20, 2006	27.17	27.47	27.12	27.21	2,434,910	+0.39(+1.45%)
Sep 19, 2006	26.78	26.98	26.71	26.82	1,105,387	+0.02(+0.09%)
Sep 18, 2006	26.87	26.92	26.77	26.80	1,392,607	-0.05(-0.17%)
Sep 15, 2006	26.85	26.94	26.65	26.85	1,155,554	+0.09(+0.33%)
Sep 14, 2006	26.93	26.96	26.67	26.76	469,800	-0.18(-0.67%)
Sep 13, 2006	27.11	27.24	26.90	26.94	675,203	-0.16(-0.58%)
Sep 12, 2006	27.07	27.24	27.07	27.10	631,927	-0.08(-0.31%)
Sep 11, 2006	26.48	27.29	26.48	27.18	961,993	+0.65(+2.43%)
Sep 08, 2006	26.70	26.79	26.52	26.53	726,662	-0.20(-0.73%)
Sep 07, 2006	26.60	26.84	26.60	26.73	571,856	-0.04(-0.16%)
Sep 06, 2006	27.08	27.17	26.74	26.77	934,218	-0.70(-2.55%)
Sep 05, 2006	27.36	27.79	27.25	27.47	2,419,623	+0.91(+3.45%)

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.