Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.53	25.65	25.50	25.58	12,000	+0.03(+0.12%)
Nov 29, 2006	25.40	25.57	25.37	25.55	18,400	+0.01(+0.04%)
Nov 28, 2006	25.27	25.59	25.27	25.54	14,100	+0.22(+0.87%)
Nov 27, 2006	25.29	25.32	25.21	25.32	23,500	+0.04(+0.16%)
Nov 24, 2006	25.20	25.29	25.19	25.28	12,300	+0.06(+0.24%)
Nov 22, 2006	25.11	25.24	25.11	25.22	25,400	+0.05(+0.20%)
Nov 21, 2006	25.10	25.25	25.07	25.17	22,800	+0.06(+0.24%)
Nov 20, 2006	25.11	25.20	25.09	25.11	22,700	+0.06(+0.24%)
Nov 17, 2006	25.10	25.19	25.03	25.05	47,100	-0.15(-0.60%)
Nov 16, 2006	25.17	25.30	25.10	25.20	34,100	+0.03(+0.12%)
Nov 15, 2006	25.08	25.24	25.05	25.17	15,000	+0.09(+0.36%)
Nov 14, 2006	25.05	25.18	25.01	25.08	24,700	+0.01(+0.04%)
Nov 13, 2006	25.29	25.30	25.05	25.07	15,500	-0.25(-0.99%)
Nov 10, 2006	25.48	25.49	25.32	25.32	12,700	-0.03(-0.12%)
Nov 09, 2006	25.38	25.38	25.20	25.35	13,300	+0.06(+0.24%)
Nov 08, 2006	25.02	25.29	25.00	25.29	20,200	+0.19(+0.76%)
Nov 07, 2006	25.25	25.28	25.04	25.10	22,200	-0.05(-0.20%)
Nov 06, 2006	25.09	25.20	25.03	25.15	11,400	+0.05(+0.20%)
Nov 03, 2006	24.99	25.10	24.98	25.10	17,400	+0.03(+0.12%)
Nov 02, 2006	25.02	25.20	25.01	25.07	17,300	+0.05(+0.20%)
Nov 01, 2006	25.02	25.08	24.99	25.02	14,800	-0.06(-0.24%)
Oct 31, 2006	24.90	25.08	24.89	25.08	28,300	+0.13(+0.52%)
Oct 30, 2006	25.06	25.08	24.95	24.95	28,500	-0.15(-0.60%)
Oct 27, 2006	24.97	25.13	24.97	25.10	14,900	+0.15(+0.60%)
Oct 26, 2006	25.07	25.15	24.95	24.95	28,500	-0.12(-0.48%)
Oct 25, 2006	25.25	25.25	25.03	25.07	17,700	-0.08(-0.32%)
Oct 24, 2006	25.08	25.72	25.08	25.15	18,700	+0.02(+0.08%)
Oct 23, 2006	25.25	25.25	25.06	25.13	18,100	+0.07(+0.28%)
Oct 20, 2006	25.05	25.24	25.03	25.06	10,700	-0.02(-0.08%)
Oct 19, 2006	25.09	25.12	25.03	25.08	7,300	+0.02(+0.08%)
Oct 18, 2006	25.25	25.40	25.03	25.06	14,000	-0.18(-0.71%)
Oct 17, 2006	25.15	25.24	24.99	25.24	19,000	+0.14(+0.56%)
Oct 16, 2006	24.92	25.10	24.81	25.10	20,000	+0.23(+0.92%)
Oct 13, 2006	24.93	24.98	24.87	24.87	6,500	-0.08(-0.32%)
Oct 12, 2006	25.00	25.04	24.90	24.95	18,000	-0.05(-0.20%)
Oct 11, 2006	25.10	25.10	25.00	25.00	17,600	+0.00(+0.00%)
Oct 10, 2006	25.00	25.05	25.00	25.00	27,900	+0.02(+0.08%)
Oct 09, 2006	25.00	25.00	24.90	24.98	5,300	-0.08(-0.32%)
Oct 06, 2006	25.20	25.20	25.00	25.06	19,900	+0.06(+0.24%)
Oct 05, 2006	24.99	25.08	24.92	25.00	12,700	+0.00(+0.00%)
Oct 04, 2006	25.00	25.07	24.97	25.00	24,800	+0.00(+0.00%)
Oct 03, 2006	24.89	25.19	24.89	25.00	24,700	+0.08(+0.32%)
Oct 02, 2006	24.87	25.01	24.86	24.92	14,900	-0.09(-0.36%)
Sep 29, 2006	24.92	25.07	24.91	25.01	16,500	+0.02(+0.08%)
Sep 28, 2006	24.85	25.00	24.83	24.99	57,900	+0.15(+0.60%)
Sep 27, 2006	24.80	25.09	24.72	24.84	14,500	-0.25(-1.00%)
Sep 26, 2006	25.10	25.15	25.00	25.09	27,400	-0.04(-0.16%)
Sep 25, 2006	25.20	25.34	25.11	25.13	21,600	+0.10(+0.40%)
Sep 22, 2006	25.05	25.10	24.99	25.03	24,000	-0.07(-0.28%)
Sep 21, 2006	25.06	25.15	25.02	25.10	26,500	-0.01(-0.04%)
Sep 20, 2006	24.92	25.11	24.92	25.11	23,700	+0.02(+0.07%)
Sep 19, 2006	25.13	25.13	24.85	25.09	34,700	+0.04(+0.17%)
Sep 18, 2006	24.94	25.05	24.86	25.05	21,100	+0.04(+0.16%)
Sep 15, 2006	24.80	25.01	24.80	25.01	21,500	+0.24(+0.97%)
Sep 14, 2006	24.79	24.90	24.76	24.77	15,300	-0.12(-0.48%)
Sep 13, 2006	24.89	24.95	24.82	24.89	25,900	-0.04(-0.16%)
Sep 12, 2006	24.86	24.93	24.81	24.93	30,400	+0.00(+0.00%)
Sep 11, 2006	24.74	24.94	24.68	24.93	25,300	+0.06(+0.24%)
Sep 08, 2006	24.67	24.87	24.66	24.87	21,800	+0.10(+0.40%)
Sep 07, 2006	24.73	24.77	24.72	24.77	15,800	+0.02(+0.08%)
Sep 06, 2006	24.82	24.84	24.73	24.75	17,500	-0.25(-1.00%)
Sep 05, 2006	25.00	25.08	24.90	25.00	28,300	-0.04(-0.16%)

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.