Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.67	27.88	27.35	27.73	1,956,766	+0.11(+0.40%)
Nov 29, 2006	27.38	27.94	27.38	27.62	1,931,880	+0.37(+1.37%)
Nov 28, 2006	27.29	27.40	27.10	27.25	2,176,928	-0.25(-0.89%)
Nov 27, 2006	28.16	28.16	27.41	27.49	2,033,431	-0.58(-2.06%)
Nov 24, 2006	27.77	28.20	27.77	28.07	461,997	+0.04(+0.14%)
Nov 22, 2006	28.24	28.40	27.95	28.03	1,046,418	-0.18(-0.62%)
Nov 21, 2006	27.84	28.36	27.83	28.21	2,431,006	+0.34(+1.22%)
Nov 20, 2006	27.80	28.02	27.75	27.87	1,777,546	+0.00(+0.01%)
Nov 17, 2006	27.79	27.99	27.67	27.87	1,617,192	+0.01(+0.04%)
Nov 16, 2006	28.15	28.24	27.76	27.86	3,807,165	-0.21(-0.76%)
Nov 15, 2006	28.05	28.32	27.98	28.07	2,365,379	-0.02(-0.08%)
Nov 14, 2006	28.12	28.18	27.80	28.09	2,228,305	+0.07(+0.26%)
Nov 13, 2006	27.94	28.38	27.82	28.02	2,659,597	+0.09(+0.31%)
Nov 10, 2006	27.75	28.09	27.75	27.93	2,518,910	+0.22(+0.80%)
Nov 09, 2006	28.17	28.19	27.68	27.71	3,090,888	-0.47(-1.66%)
Nov 08, 2006	27.64	28.22	27.57	28.18	2,702,746	+0.41(+1.48%)
Nov 07, 2006	26.91	28.10	26.91	27.77	2,834,803	+0.56(+2.08%)
Nov 06, 2006	26.77	27.36	26.71	27.20	2,941,170	+0.27(+0.99%)
Nov 03, 2006	27.47	27.48	26.88	26.94	2,445,657	-0.34(-1.23%)
Nov 02, 2006	27.37	27.37	27.07	27.27	2,427,394	-0.23(-0.82%)
Nov 01, 2006	28.03	28.03	27.44	27.50	2,922,707	-0.28(-1.02%)
Oct 31, 2006	27.68	27.85	27.34	27.78	2,902,436	+0.39(+1.42%)
Oct 30, 2006	27.52	27.60	27.21	27.39	2,214,056	-0.02(-0.08%)
Oct 27, 2006	27.39	27.80	27.31	27.41	2,129,162	-0.20(-0.73%)
Oct 26, 2006	27.87	27.88	27.38	27.62	2,401,906	-0.08(-0.29%)
Oct 25, 2006	27.90	27.97	27.46	27.70	1,698,473	-0.13(-0.47%)
Oct 24, 2006	27.50	27.85	27.49	27.83	2,722,414	+0.32(+1.17%)
Oct 23, 2006	26.91	27.63	26.91	27.50	1,454,028	+0.48(+1.77%)
Oct 20, 2006	27.29	27.47	26.91	27.03	3,390,123	-0.76(-2.75%)
Oct 19, 2006	27.57	27.82	27.36	27.79	1,806,045	+0.20(+0.72%)
Oct 18, 2006	28.92	29.23	27.07	27.59	7,716,484	-0.24(-0.85%)
Oct 17, 2006	28.24	28.25	27.51	27.83	2,114,512	-0.43(-1.52%)
Oct 16, 2006	27.48	28.26	27.44	28.26	2,625,077	+0.85(+3.12%)
Oct 13, 2006	27.37	27.45	27.24	27.40	1,388,200	+0.08(+0.29%)
Oct 12, 2006	27.27	27.48	27.13	27.32	1,529,288	+0.34(+1.24%)
Oct 11, 2006	26.57	27.02	26.56	26.99	2,019,985	+0.28(+1.06%)
Oct 10, 2006	26.55	27.02	26.55	26.70	1,085,754	+0.13(+0.49%)
Oct 09, 2006	26.40	26.66	26.29	26.57	690,588	+0.05(+0.20%)
Oct 06, 2006	26.49	26.57	26.28	26.52	1,283,036	-0.02(-0.09%)
Oct 05, 2006	26.01	26.55	25.94	26.54	2,199,004	+0.54(+2.08%)
Oct 04, 2006	25.69	26.00	25.67	26.00	1,898,966	+0.19(+0.75%)
Oct 03, 2006	25.81	26.07	25.67	25.81	1,487,343	-0.08(-0.30%)
Oct 02, 2006	25.78	26.07	25.65	25.89	1,324,179	+0.07(+0.26%)
Sep 29, 2006	26.04	26.14	25.78	25.82	1,148,571	-0.28(-1.07%)
Sep 28, 2006	26.05	26.23	25.87	26.10	957,711	+0.11(+0.43%)
Sep 27, 2006	25.61	26.10	25.61	25.99	1,553,371	+0.32(+1.24%)
Sep 26, 2006	25.50	25.70	25.17	25.67	1,720,750	+0.35(+1.38%)
Sep 25, 2006	25.38	25.54	25.14	25.32	1,794,806	-0.07(-0.27%)
Sep 22, 2006	25.42	25.50	24.96	25.39	2,241,350	+0.15(+0.58%)
Sep 21, 2006	25.99	25.99	25.23	25.24	2,350,528	-0.46(-1.80%)
Sep 20, 2006	25.67	25.74	25.37	25.70	1,444,796	+0.24(+0.94%)
Sep 19, 2006	25.42	25.58	25.28	25.46	2,090,830	+0.04(+0.17%)
Sep 18, 2006	25.25	25.53	25.18	25.42	1,720,349	+0.18(+0.70%)
Sep 15, 2006	25.25	25.58	25.12	25.25	2,306,175	+0.24(+0.94%)
Sep 14, 2006	24.90	25.22	24.83	25.01	1,150,980	-0.08(-0.30%)
Sep 13, 2006	24.81	25.20	24.81	25.09	1,869,464	+0.30(+1.22%)
Sep 12, 2006	24.45	24.84	24.43	24.78	1,672,383	+0.40(+1.65%)
Sep 11, 2006	24.76	24.80	24.24	24.38	2,104,477	-0.50(-2.02%)
Sep 08, 2006	24.71	24.95	24.65	24.88	1,413,287	+0.25(+1.00%)
Sep 07, 2006	24.55	24.80	24.47	24.64	2,244,562	-0.22(-0.87%)
Sep 06, 2006	25.11	25.37	24.79	24.85	2,152,644	-0.47(-1.86%)
Sep 05, 2006	25.05	25.34	24.98	25.33	2,059,923	+0.27(+1.06%)

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.