Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.44	29.08	28.30	28.90	259,800	+0.28(+0.98%)
Nov 29, 2006	28.21	28.71	28.10	28.62	299,500	+0.32(+1.13%)
Nov 28, 2006	28.12	28.36	28.00	28.30	226,700	+0.04(+0.14%)
Nov 27, 2006	28.51	28.52	27.89	28.26	285,200	-0.42(-1.46%)
Nov 24, 2006	28.78	28.83	28.62	28.68	71,800	-0.32(-1.10%)
Nov 22, 2006	29.25	29.26	28.64	29.00	249,300	-0.30(-1.02%)
Nov 21, 2006	28.71	29.34	28.61	29.30	259,000	+0.59(+2.06%)
Nov 20, 2006	28.50	28.71	28.30	28.71	272,900	+0.04(+0.14%)
Nov 17, 2006	28.90	28.90	28.39	28.67	228,900	-0.23(-0.80%)
Nov 16, 2006	29.23	29.28	28.82	28.90	192,400	-0.16(-0.55%)
Nov 15, 2006	28.66	29.17	28.50	29.06	174,200	+0.34(+1.18%)
Nov 14, 2006	28.23	28.72	27.90	28.72	222,800	+0.48(+1.70%)
Nov 13, 2006	28.26	28.49	27.92	28.24	239,500	-0.01(-0.04%)
Nov 10, 2006	28.28	28.56	28.10	28.25	232,600	-0.10(-0.35%)
Nov 09, 2006	28.00	28.43	27.75	28.35	256,500	-0.55(-1.90%)
Nov 08, 2006	28.20	28.90	28.17	28.90	201,600	+0.50(+1.76%)
Nov 07, 2006	28.19	28.60	28.13	28.40	217,300	+0.21(+0.74%)
Nov 06, 2006	28.02	28.36	27.75	28.19	286,000	+0.70(+2.55%)
Nov 03, 2006	27.63	27.80	27.25	27.49	328,700	-0.14(-0.51%)
Nov 02, 2006	27.83	27.87	27.49	27.63	442,800	-0.51(-1.81%)
Nov 01, 2006	28.52	28.53	28.01	28.14	327,500	-0.39(-1.37%)
Oct 31, 2006	28.85	28.99	28.24	28.53	347,600	-0.42(-1.45%)
Oct 30, 2006	28.55	28.95	28.43	28.95	342,900	+0.30(+1.05%)
Oct 27, 2006	28.71	28.97	28.52	28.65	183,000	-0.25(-0.87%)
Oct 26, 2006	28.41	28.90	28.40	28.90	342,900	+0.74(+2.63%)
Oct 25, 2006	27.03	28.29	27.03	28.16	376,200	+1.23(+4.57%)
Oct 24, 2006	26.75	26.97	26.59	26.93	125,500	+0.21(+0.79%)
Oct 23, 2006	26.78	27.13	26.61	26.72	180,900	-0.04(-0.15%)
Oct 20, 2006	26.70	26.82	26.47	26.76	175,300	+0.19(+0.72%)
Oct 19, 2006	26.34	26.72	26.27	26.57	134,000	+0.24(+0.91%)
Oct 18, 2006	26.71	26.84	26.31	26.33	140,600	-0.18(-0.68%)
Oct 17, 2006	26.30	26.59	26.00	26.51	170,500	+0.12(+0.45%)
Oct 16, 2006	26.30	26.44	26.00	26.39	230,400	+0.25(+0.96%)
Oct 13, 2006	25.90	26.20	25.38	26.14	210,100	+0.27(+1.04%)
Oct 12, 2006	25.22	25.87	25.22	25.87	161,700	+0.87(+3.48%)
Oct 11, 2006	25.25	25.30	24.79	25.00	165,400	-0.44(-1.73%)
Oct 10, 2006	25.34	25.44	25.15	25.44	122,800	+0.11(+0.43%)
Oct 09, 2006	25.06	25.35	24.75	25.33	108,100	+0.14(+0.56%)
Oct 06, 2006	25.17	25.24	24.89	25.19	188,700	+0.03(+0.12%)
Oct 05, 2006	25.02	25.41	25.01	25.16	239,800	+0.04(+0.16%)
Oct 04, 2006	24.98	25.18	24.88	25.12	216,800	+0.04(+0.16%)
Oct 03, 2006	24.66	25.24	24.55	25.08	171,200	+0.30(+1.21%)
Oct 02, 2006	25.16	25.17	24.69	24.78	256,300	-0.46(-1.82%)
Sep 29, 2006	25.18	25.63	25.18	25.24	268,300	+0.03(+0.12%)
Sep 28, 2006	25.06	25.30	24.93	25.21	194,200	+0.15(+0.60%)
Sep 27, 2006	25.02	25.40	24.91	25.06	201,200	+0.01(+0.04%)
Sep 26, 2006	24.87	25.16	24.82	25.05	208,200	+0.19(+0.76%)
Sep 25, 2006	24.19	24.95	24.13	24.86	237,200	+0.77(+3.20%)
Sep 22, 2006	24.41	24.41	23.90	24.09	199,800	-0.39(-1.59%)
Sep 21, 2006	24.80	24.95	24.40	24.48	133,800	-0.29(-1.17%)
Sep 20, 2006	24.66	25.00	24.57	24.77	270,500	+0.26(+1.06%)
Sep 19, 2006	24.75	24.90	24.18	24.51	385,000	+0.35(+1.45%)
Sep 18, 2006	24.16	24.35	23.91	24.16	329,200	-0.18(-0.74%)
Sep 15, 2006	24.46	24.70	24.13	24.34	531,700	+0.01(+0.04%)
Sep 14, 2006	24.16	24.33	23.92	24.33	199,400	+0.12(+0.50%)
Sep 13, 2006	23.83	24.23	23.76	24.21	190,700	+0.34(+1.42%)
Sep 12, 2006	23.37	23.90	23.27	23.87	258,200	+0.54(+2.31%)
Sep 11, 2006	23.10	23.38	22.98	23.33	257,100	+0.10(+0.43%)
Sep 08, 2006	24.00	24.10	23.12	23.23	427,300	-0.70(-2.93%)
Sep 07, 2006	24.14	24.28	23.81	23.93	197,300	-0.38(-1.56%)
Sep 06, 2006	24.97	24.99	24.30	24.31	154,100	-0.68(-2.72%)
Sep 05, 2006	24.92	25.21	24.85	24.99	224,900	+0.10(+0.40%)

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.