Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.98	25.92	24.96	25.79	2,536,129	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.70	24.98	1,425,207	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.61	1,498,641	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.38	1,043,696	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	406,988	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,486,866	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.82	1,015,222	-0.26(-1.07%)
Nov 20, 2006	24.47	24.47	24.03	24.07	1,181,785	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.25	24.39	1,480,229	+0.08(+0.35%)
Nov 16, 2006	24.13	24.61	24.11	24.31	1,338,286	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.02	1,597,765	+0.07(+0.29%)
Nov 14, 2006	23.95	24.01	23.82	23.95	1,666,274	+0.01(+0.06%)
Nov 13, 2006	23.95	24.10	23.87	23.93	896,829	+0.03(+0.14%)
Nov 10, 2006	24.04	24.06	23.79	23.90	1,782,526	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,004	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.23	24.24	1,899,206	-0.72(-2.90%)
Nov 07, 2006	24.87	25.20	24.85	24.97	1,305,530	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.87	985,035	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,276	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.70	1,421,354	+0.36(+1.46%)
Nov 01, 2006	24.89	25.00	24.34	24.34	1,591,556	-0.39(-1.59%)
Oct 31, 2006	25.10	25.12	24.65	24.73	946,498	-0.33(-1.30%)
Oct 30, 2006	25.38	25.54	25.04	25.06	1,391,809	-0.31(-1.23%)
Oct 27, 2006	25.04	25.79	24.86	25.37	2,918,282	+0.69(+2.78%)
Oct 26, 2006	25.23	25.23	24.66	24.69	1,825,773	-0.55(-2.17%)
Oct 25, 2006	25.49	25.50	25.14	25.23	928,729	-0.23(-0.90%)
Oct 24, 2006	25.51	25.76	25.46	25.46	976,685	-0.17(-0.66%)
Oct 23, 2006	25.60	25.74	25.40	25.63	864,715	-0.06(-0.22%)
Oct 20, 2006	25.44	25.80	25.15	25.69	1,833,266	+0.19(+0.75%)
Oct 19, 2006	25.61	25.83	25.45	25.49	1,540,603	-0.11(-0.44%)
Oct 18, 2006	25.56	25.97	25.56	25.61	1,382,389	+0.06(+0.24%)
Oct 17, 2006	26.19	26.19	25.05	25.55	4,283,330	-1.24(-4.62%)
Oct 16, 2006	27.00	27.12	26.70	26.78	704,361	-0.14(-0.50%)
Oct 13, 2006	27.09	27.16	26.91	26.92	854,225	-0.22(-0.81%)
Oct 12, 2006	27.29	27.30	27.04	27.14	2,792,396	+0.51(+1.91%)
Oct 11, 2006	26.54	26.81	26.48	26.63	1,037,701	-0.03(-0.12%)
Oct 10, 2006	26.85	26.85	26.45	26.66	1,402,728	-0.27(-1.01%)
Oct 09, 2006	27.29	27.30	26.91	26.93	1,238,091	-0.43(-1.55%)
Oct 06, 2006	27.92	27.95	27.36	27.36	495,622	-0.57(-2.02%)
Oct 05, 2006	27.65	27.93	27.58	27.92	686,591	+0.27(+0.98%)
Oct 04, 2006	27.38	27.66	27.30	27.65	1,230,384	+0.13(+0.46%)
Oct 03, 2006	27.72	27.75	27.46	27.53	781,220	-0.27(-0.97%)
Oct 02, 2006	28.04	28.04	27.65	27.80	770,729	-0.20(-0.70%)
Sep 29, 2006	28.12	28.26	27.98	27.99	759,597	-0.07(-0.23%)
Sep 28, 2006	27.99	28.15	27.96	28.06	979,897	+0.06(+0.22%)
Sep 27, 2006	27.82	28.10	27.67	28.00	1,610,825	+0.12(+0.42%)
Sep 26, 2006	27.44	27.94	27.44	27.88	1,442,763	+0.49(+1.77%)
Sep 25, 2006	27.25	27.53	27.21	27.39	1,339,999	+0.17(+0.62%)
Sep 22, 2006	27.21	27.29	27.06	27.23	698,366	-0.08(-0.29%)
Sep 21, 2006	27.37	27.57	27.28	27.31	1,498,213	-0.06(-0.22%)
Sep 20, 2006	27.32	27.63	27.28	27.37	2,421,161	+0.39(+1.45%)
Sep 19, 2006	26.93	27.14	26.86	26.97	1,099,146	+0.02(+0.09%)
Sep 18, 2006	27.02	27.07	26.92	26.95	1,384,744	-0.05(-0.17%)
Sep 15, 2006	27.00	27.09	26.80	27.00	1,149,029	+0.09(+0.33%)
Sep 14, 2006	27.09	27.11	26.82	26.91	467,147	-0.18(-0.67%)
Sep 13, 2006	27.26	27.39	27.05	27.09	671,391	-0.16(-0.58%)
Sep 12, 2006	27.22	27.39	27.22	27.25	628,358	-0.08(-0.31%)
Sep 11, 2006	26.63	27.45	26.63	27.33	956,561	+0.65(+2.43%)
Sep 08, 2006	26.85	26.94	26.68	26.68	722,559	-0.20(-0.73%)
Sep 07, 2006	26.75	26.99	26.75	26.88	568,627	-0.04(-0.16%)
Sep 06, 2006	27.23	27.32	26.89	26.92	928,943	-0.71(-2.55%)
Sep 05, 2006	27.51	27.95	27.40	27.63	2,405,961	+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.