Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.49	26.68	26.33	26.54	4,269,642	+0.01(+0.05%)
Nov 29, 2006	26.34	26.53	26.26	26.53	1,961,902	+0.42(+1.60%)
Nov 28, 2006	26.05	26.22	25.93	26.11	2,441,290	+0.04(+0.15%)
Nov 27, 2006	26.57	26.61	26.07	26.07	3,652,218	-0.59(-2.23%)
Nov 24, 2006	26.55	26.78	26.54	26.67	228,730	-0.09(-0.34%)
Nov 22, 2006	26.71	26.77	26.63	26.76	1,213,668	+0.04(+0.17%)
Nov 21, 2006	26.65	26.71	26.53	26.71	1,417,234	+0.13(+0.48%)
Nov 20, 2006	26.51	26.65	26.40	26.59	3,552,553	+0.05(+0.18%)
Nov 17, 2006	26.49	26.54	26.36	26.54	854,127	-0.07(-0.27%)
Nov 16, 2006	26.81	26.81	26.56	26.61	1,780,263	-0.08(-0.30%)
Nov 15, 2006	26.52	26.79	26.43	26.69	1,531,599	+0.20(+0.77%)
Nov 14, 2006	26.11	26.49	25.95	26.48	711,607	+0.44(+1.68%)
Nov 13, 2006	25.95	26.12	25.86	26.05	709,364	+0.11(+0.42%)
Nov 10, 2006	25.82	25.96	25.72	25.94	1,084,353	+0.16(+0.61%)
Nov 09, 2006	26.01	26.07	25.67	25.78	2,293,786	-0.25(-0.97%)
Nov 08, 2006	25.73	26.08	25.65	26.04	857,865	+0.18(+0.70%)
Nov 07, 2006	25.81	26.07	25.79	25.85	1,057,942	+0.06(+0.25%)
Nov 06, 2006	25.61	25.83	25.48	25.79	1,338,498	+0.39(+1.55%)
Nov 03, 2006	25.48	25.58	25.12	25.40	1,654,436	+0.08(+0.32%)
Nov 02, 2006	25.22	25.46	25.21	25.32	3,377,890	-0.07(-0.28%)
Nov 01, 2006	25.96	25.98	25.39	25.39	1,605,351	-0.47(-1.83%)
Oct 31, 2006	26.05	26.06	25.69	25.86	1,033,524	-0.12(-0.46%)
Oct 30, 2006	25.75	26.04	25.68	25.98	678,468	+0.08(+0.31%)
Oct 27, 2006	26.08	26.20	25.83	25.90	1,582,179	-0.30(-1.16%)
Oct 26, 2006	26.08	26.24	25.83	26.21	2,776,911	+0.20(+0.77%)
Oct 25, 2006	25.84	26.02	25.75	26.01	2,721,099	+0.23(+0.90%)
Oct 24, 2006	25.41	25.82	25.41	25.77	1,001,631	+0.06(+0.25%)
Oct 23, 2006	25.61	25.88	25.49	25.71	1,814,149	+0.04(+0.14%)
Oct 20, 2006	25.92	25.92	25.60	25.67	1,428,446	-0.16(-0.64%)
Oct 19, 2006	25.79	25.91	25.65	25.84	670,744	+0.05(+0.19%)
Oct 18, 2006	25.89	26.09	25.67	25.79	591,510	-0.03(-0.11%)
Oct 17, 2006	25.91	25.91	25.63	25.82	1,113,256	-0.18(-0.69%)
Oct 16, 2006	25.82	26.04	25.77	26.00	1,010,103	+0.20(+0.76%)
Oct 13, 2006	25.67	25.83	25.59	25.80	2,169,952	+0.18(+0.70%)
Oct 12, 2006	25.27	25.62	25.21	25.62	1,249,548	+0.44(+1.74%)
Oct 11, 2006	25.16	25.28	24.94	25.18	1,539,572	-0.06(-0.24%)
Oct 10, 2006	25.22	25.30	25.08	25.24	2,384,979	+0.06(+0.22%)
Oct 09, 2006	25.08	25.23	24.88	25.19	973,974	+0.18(+0.72%)
Oct 06, 2006	25.08	25.12	24.85	25.01	2,092,961	-0.16(-0.65%)
Oct 05, 2006	24.88	25.18	24.86	25.17	2,373,020	+0.31(+1.26%)
Oct 04, 2006	24.29	24.88	24.21	24.86	1,605,849	+0.50(+2.04%)
Oct 03, 2006	24.33	24.51	24.14	24.36	3,004,895	-0.00(-0.02%)
Oct 02, 2006	24.60	24.65	24.33	24.37	1,873,948	-0.23(-0.95%)
Sep 29, 2006	24.85	24.94	24.59	24.60	3,645,490	-0.28(-1.13%)
Sep 28, 2006	24.97	25.06	24.74	24.88	1,373,630	-0.13(-0.53%)
Sep 27, 2006	24.90	25.01	24.80	25.01	2,562,383	+0.14(+0.55%)
Sep 26, 2006	24.74	24.95	24.68	24.88	3,424,982	+0.14(+0.57%)
Sep 25, 2006	24.52	24.82	24.31	24.73	1,874,695	+0.27(+1.10%)
Sep 22, 2006	24.62	24.66	24.31	24.47	1,492,979	-0.28(-1.14%)
Sep 21, 2006	25.00	25.07	24.64	24.75	931,617	-0.22(-0.87%)
Sep 20, 2006	24.86	25.06	24.81	24.96	5,139,217	+0.27(+1.09%)
Sep 19, 2006	24.82	24.84	24.37	24.69	1,401,536	-0.15(-0.60%)
Sep 18, 2006	24.81	24.98	24.68	24.84	1,093,323	+0.06(+0.26%)
Sep 15, 2006	24.88	24.95	24.71	24.78	5,584,221	+0.06(+0.23%)
Sep 14, 2006	24.73	24.82	24.64	24.72	1,423,463	-0.13(-0.53%)
Sep 13, 2006	24.69	24.88	24.59	24.86	3,914,835	+0.23(+0.95%)
Sep 12, 2006	24.11	24.69	24.11	24.62	1,055,949	+0.52(+2.15%)
Sep 11, 2006	24.06	24.23	23.85	24.10	725,310	-0.08(-0.33%)
Sep 08, 2006	24.11	24.20	24.06	24.19	1,093,323	+0.11(+0.45%)
Sep 07, 2006	24.10	24.33	24.02	24.08	2,218,788	-0.16(-0.65%)
Sep 06, 2006	24.56	24.56	24.22	24.23	1,216,907	-0.46(-1.85%)
Sep 05, 2006	24.58	24.75	24.50	24.69	1,496,218	+0.14(+0.57%)

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.