Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.97	25.92	24.96	25.78	2,536,448	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.69	24.97	1,425,387	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.60	1,498,829	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.37	1,043,827	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	407,039	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,487,053	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.81	1,015,350	-0.26(-1.07%)
Nov 20, 2006	24.46	24.46	24.02	24.07	1,181,934	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.24	24.39	1,480,415	+0.08(+0.35%)
Nov 16, 2006	24.13	24.60	24.10	24.30	1,338,455	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.01	1,597,966	+0.07(+0.29%)
Nov 14, 2006	23.94	24.01	23.81	23.94	1,666,484	+0.01(+0.06%)
Nov 13, 2006	23.95	24.09	23.87	23.93	896,942	+0.03(+0.14%)
Nov 10, 2006	24.03	24.06	23.79	23.90	1,782,751	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,182	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.22	24.24	1,899,445	-0.72(-2.90%)
Nov 07, 2006	24.86	25.20	24.85	24.96	1,305,694	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.86	985,159	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,387	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.69	1,421,533	+0.35(+1.46%)
Nov 01, 2006	24.88	25.00	24.34	24.34	1,591,757	-0.39(-1.59%)
Oct 31, 2006	25.09	25.12	24.65	24.73	946,618	-0.33(-1.30%)
Oct 30, 2006	25.37	25.53	25.04	25.06	1,391,984	-0.31(-1.23%)
Oct 27, 2006	25.03	25.78	24.86	25.37	2,918,650	+0.69(+2.78%)
Oct 26, 2006	25.23	25.23	24.66	24.68	1,826,003	-0.55(-2.17%)
Oct 25, 2006	25.49	25.50	25.14	25.23	928,846	-0.23(-0.90%)
Oct 24, 2006	25.51	25.75	25.45	25.46	976,808	-0.17(-0.66%)
Oct 23, 2006	25.59	25.73	25.39	25.63	864,824	-0.06(-0.22%)
Oct 20, 2006	25.43	25.80	25.15	25.68	1,833,497	+0.19(+0.75%)
Oct 19, 2006	25.60	25.83	25.45	25.49	1,540,797	-0.11(-0.44%)
Oct 18, 2006	25.56	25.97	25.56	25.60	1,382,563	+0.06(+0.24%)
Oct 17, 2006	26.18	26.18	25.05	25.54	4,283,870	-1.24(-4.62%)
Oct 16, 2006	26.99	27.12	26.70	26.78	704,450	-0.14(-0.50%)
Oct 13, 2006	27.09	27.16	26.91	26.91	854,333	-0.22(-0.81%)
Oct 12, 2006	27.28	27.29	27.04	27.13	2,792,748	+0.51(+1.91%)
Oct 11, 2006	26.54	26.81	26.48	26.63	1,037,832	-0.03(-0.12%)
Oct 10, 2006	26.84	26.85	26.45	26.66	1,402,904	-0.27(-1.01%)
Oct 09, 2006	27.29	27.29	26.91	26.93	1,238,247	-0.43(-1.55%)
Oct 06, 2006	27.92	27.95	27.35	27.35	495,684	-0.57(-2.02%)
Oct 05, 2006	27.65	27.93	27.58	27.92	686,678	+0.27(+0.98%)
Oct 04, 2006	27.38	27.66	27.30	27.65	1,230,539	+0.13(+0.46%)
Oct 03, 2006	27.72	27.75	27.46	27.52	781,318	-0.27(-0.97%)
Oct 02, 2006	28.04	28.04	27.65	27.79	770,826	-0.20(-0.70%)
Sep 29, 2006	28.12	28.26	27.98	27.99	759,692	-0.07(-0.23%)
Sep 28, 2006	27.98	28.15	27.95	28.05	980,020	+0.06(+0.22%)
Sep 27, 2006	27.81	28.09	27.67	27.99	1,611,028	+0.12(+0.42%)
Sep 26, 2006	27.44	27.93	27.44	27.88	1,442,944	+0.49(+1.77%)
Sep 25, 2006	27.25	27.52	27.21	27.39	1,340,168	+0.17(+0.62%)
Sep 22, 2006	27.20	27.28	27.06	27.22	698,454	-0.08(-0.29%)
Sep 21, 2006	27.37	27.57	27.27	27.30	1,498,401	-0.06(-0.22%)
Sep 20, 2006	27.32	27.62	27.27	27.36	2,421,466	+0.39(+1.45%)
Sep 19, 2006	26.92	27.13	26.86	26.97	1,099,284	+0.02(+0.09%)
Sep 18, 2006	27.02	27.07	26.91	26.95	1,384,918	-0.05(-0.17%)
Sep 15, 2006	26.99	27.09	26.79	26.99	1,149,174	+0.09(+0.33%)
Sep 14, 2006	27.08	27.11	26.82	26.91	467,206	-0.18(-0.67%)
Sep 13, 2006	27.26	27.39	27.05	27.09	671,475	-0.16(-0.58%)
Sep 12, 2006	27.22	27.39	27.22	27.25	628,437	-0.08(-0.31%)
Sep 11, 2006	26.63	27.44	26.63	27.33	956,681	+0.65(+2.43%)
Sep 08, 2006	26.85	26.94	26.67	26.68	722,650	-0.20(-0.73%)
Sep 07, 2006	26.75	26.99	26.75	26.88	568,698	-0.04(-0.16%)
Sep 06, 2006	27.23	27.32	26.89	26.92	929,060	-0.71(-2.55%)
Sep 05, 2006	27.51	27.95	27.40	27.62	2,406,264	+0.92(+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.