Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.04	25.16	24.76	24.93	583,100	-0.05(-0.20%)
Nov 29, 2006	25.04	25.17	24.70	24.98	312,000	+0.19(+0.77%)
Nov 28, 2006	24.57	24.89	24.46	24.79	476,400	+0.22(+0.90%)
Nov 27, 2006	25.50	25.50	24.56	24.57	563,300	-1.04(-4.06%)
Nov 24, 2006	25.67	25.74	25.43	25.61	100,100	-0.22(-0.85%)
Nov 22, 2006	25.90	25.90	25.65	25.83	271,000	+0.06(+0.23%)
Nov 21, 2006	25.79	25.86	25.66	25.77	213,900	+0.07(+0.27%)
Nov 20, 2006	25.65	25.88	25.62	25.70	403,000	-0.02(-0.08%)
Nov 17, 2006	25.76	25.80	25.50	25.72	706,800	+0.01(+0.04%)
Nov 16, 2006	25.65	25.79	25.58	25.71	333,100	+0.19(+0.74%)
Nov 15, 2006	25.21	25.65	25.14	25.52	385,300	+0.38(+1.51%)
Nov 14, 2006	24.95	25.21	24.70	25.14	592,100	+0.27(+1.09%)
Nov 13, 2006	25.11	25.18	24.86	24.87	418,100	-0.22(-0.88%)
Nov 10, 2006	24.78	25.13	24.64	25.09	466,200	+0.37(+1.50%)
Nov 09, 2006	25.29	25.30	24.60	24.72	772,000	-0.52(-2.06%)
Nov 08, 2006	25.38	25.57	25.20	25.24	624,500	-0.28(-1.10%)
Nov 07, 2006	25.35	25.91	25.31	25.52	729,900	+0.26(+1.03%)
Nov 06, 2006	24.99	25.43	24.98	25.26	595,300	+0.49(+1.98%)
Nov 03, 2006	25.00	25.12	24.57	24.77	530,400	-0.12(-0.48%)
Nov 02, 2006	25.00	25.01	24.65	24.89	672,400	-0.16(-0.64%)
Nov 01, 2006	25.65	25.82	25.02	25.05	602,300	-0.45(-1.76%)
Oct 31, 2006	25.52	25.72	25.35	25.50	608,300	+0.08(+0.31%)
Oct 30, 2006	25.10	25.59	25.01	25.42	578,900	+0.16(+0.63%)
Oct 27, 2006	25.62	25.80	25.26	25.26	758,800	-0.36(-1.41%)
Oct 26, 2006	25.23	25.62	25.10	25.62	503,900	+0.57(+2.28%)
Oct 25, 2006	24.95	25.12	24.81	25.05	885,700	+0.13(+0.52%)
Oct 24, 2006	24.99	25.14	23.97	24.92	2,332,800	-0.55(-2.16%)
Oct 23, 2006	25.35	25.90	25.30	25.47	830,200	-0.19(-0.74%)
Oct 20, 2006	25.58	25.80	25.28	25.66	818,600	+0.15(+0.59%)
Oct 19, 2006	25.84	25.84	25.47	25.51	999,500	-0.33(-1.28%)
Oct 18, 2006	26.45	26.56	25.84	25.84	1,260,800	-0.36(-1.37%)
Oct 17, 2006	26.12	26.32	25.80	26.20	702,500	+0.08(+0.31%)
Oct 16, 2006	26.15	26.19	25.85	26.12	759,800	+0.03(+0.11%)
Oct 13, 2006	25.78	26.13	25.75	26.09	705,900	+0.45(+1.76%)
Oct 12, 2006	25.39	25.75	25.39	25.64	512,000	+0.50(+1.99%)
Oct 11, 2006	25.57	25.57	25.00	25.14	923,500	-0.43(-1.68%)
Oct 10, 2006	25.34	25.80	25.28	25.57	489,600	+0.26(+1.03%)
Oct 09, 2006	25.36	25.44	25.15	25.31	443,800	-0.04(-0.16%)
Oct 06, 2006	25.37	25.41	25.12	25.35	537,700	-0.01(-0.04%)
Oct 05, 2006	25.00	25.38	24.95	25.36	1,307,000	+0.40(+1.60%)
Oct 04, 2006	24.49	25.02	24.40	24.96	731,900	+0.32(+1.30%)
Oct 03, 2006	24.62	24.86	24.48	24.64	394,800	+0.05(+0.20%)
Oct 02, 2006	24.84	24.84	24.50	24.59	802,700	-0.16(-0.65%)
Sep 29, 2006	24.81	25.05	24.72	24.75	537,700	-0.01(-0.04%)
Sep 28, 2006	24.91	25.03	24.64	24.76	462,900	-0.06(-0.24%)
Sep 27, 2006	24.83	25.05	24.71	24.82	717,200	+0.00(+0.00%)
Sep 26, 2006	24.55	25.01	24.55	24.82	654,800	+0.37(+1.51%)
Sep 25, 2006	23.98	24.54	23.95	24.45	453,700	+0.59(+2.47%)
Sep 22, 2006	24.03	24.03	23.69	23.86	298,500	-0.25(-1.04%)
Sep 21, 2006	24.55	24.76	23.97	24.11	440,800	-0.38(-1.55%)
Sep 20, 2006	24.41	24.77	24.25	24.49	657,900	+0.33(+1.37%)
Sep 19, 2006	24.08	24.23	23.83	24.16	552,600	+0.12(+0.50%)
Sep 18, 2006	23.78	24.11	23.62	24.04	995,800	-0.09(-0.37%)
Sep 15, 2006	24.83	24.85	24.09	24.13	1,328,700	-0.52(-2.11%)
Sep 14, 2006	24.57	24.81	24.40	24.65	567,200	+0.08(+0.33%)
Sep 13, 2006	24.04	24.57	24.03	24.57	766,300	+0.44(+1.82%)
Sep 12, 2006	23.62	24.16	23.62	24.13	679,800	+0.62(+2.64%)
Sep 11, 2006	23.14	23.61	23.08	23.51	931,300	+0.38(+1.64%)
Sep 08, 2006	23.37	23.38	22.94	23.13	351,500	-0.13(-0.56%)
Sep 07, 2006	23.35	23.44	23.19	23.26	480,700	-0.08(-0.34%)
Sep 06, 2006	23.48	23.49	23.26	23.34	583,500	-0.14(-0.60%)
Sep 05, 2006	23.49	23.50	23.31	23.48	564,000	-0.02(-0.09%)

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.