Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.69	26.81	26.45	26.71	9,967,550	+0.08(+0.29%)
Nov 29, 2006	26.45	26.69	26.39	26.64	11,373,911	+0.29(+1.09%)
Nov 28, 2006	26.10	26.39	25.96	26.35	10,465,299	+0.19(+0.73%)
Nov 27, 2006	26.73	26.78	26.13	26.16	11,393,708	-0.50(-1.86%)
Nov 24, 2006	26.65	26.90	26.52	26.66	2,950,200	-0.17(-0.64%)
Nov 22, 2006	26.77	26.89	26.57	26.83	7,397,732	+0.06(+0.21%)
Nov 21, 2006	26.72	26.89	26.67	26.77	13,203,390	+0.11(+0.41%)
Nov 20, 2006	26.59	26.73	26.51	26.66	12,289,436	+0.04(+0.17%)
Nov 17, 2006	26.52	26.62	26.27	26.62	9,736,273	+0.10(+0.36%)
Nov 16, 2006	26.29	26.60	26.13	26.52	12,226,746	+0.36(+1.39%)
Nov 15, 2006	26.21	26.54	26.09	26.16	16,093,414	-0.11(-0.41%)
Nov 14, 2006	26.48	26.50	26.02	26.27	12,983,268	-0.15(-0.58%)
Nov 13, 2006	26.22	26.48	26.00	26.42	16,067,333	-0.29(-1.10%)
Nov 10, 2006	26.80	26.87	26.71	26.71	13,579,059	-0.08(-0.28%)
Nov 09, 2006	26.75	26.81	26.64	26.79	11,972,844	+0.04(+0.14%)
Nov 08, 2006	26.49	26.89	26.32	26.75	12,015,737	+0.23(+0.86%)
Nov 07, 2006	26.62	26.78	26.52	26.52	26,019,486	-0.10(-0.38%)
Nov 06, 2006	26.45	26.67	26.25	26.62	12,437,127	+0.38(+1.43%)
Nov 03, 2006	26.76	26.80	26.23	26.25	11,599,847	-0.52(-1.93%)
Nov 02, 2006	26.56	26.80	26.49	26.76	12,656,149	+0.12(+0.45%)
Nov 01, 2006	26.83	26.83	26.58	26.64	10,611,105	-0.04(-0.14%)
Oct 31, 2006	26.85	26.88	26.48	26.68	15,726,702	+0.00(+0.00%)
Oct 30, 2006	26.40	26.71	26.24	26.68	14,016,946	+0.29(+1.09%)
Oct 27, 2006	26.62	26.69	26.36	26.39	11,483,737	-0.41(-1.52%)
Oct 26, 2006	26.68	26.83	26.48	26.80	10,013,272	+0.07(+0.26%)
Oct 25, 2006	26.88	27.04	26.53	26.73	13,966,826	-0.16(-0.59%)
Oct 24, 2006	26.67	27.02	26.63	26.89	17,880,314	+0.07(+0.26%)
Oct 23, 2006	26.33	26.96	26.32	26.82	19,854,970	+0.43(+1.62%)
Oct 20, 2006	26.16	26.39	25.96	26.39	20,063,938	+0.45(+1.72%)
Oct 19, 2006	26.37	26.39	25.46	25.95	31,903,074	-0.45(-1.69%)
Oct 18, 2006	26.73	26.79	26.24	26.39	24,171,152	-0.08(-0.31%)
Oct 17, 2006	26.63	26.71	26.39	26.48	15,516,792	-0.33(-1.23%)
Oct 16, 2006	26.69	26.90	26.55	26.81	19,563,360	+0.01(+0.02%)
Oct 13, 2006	26.67	26.87	26.64	26.80	38,117,080	-0.08(-0.28%)
Oct 12, 2006	26.67	27.02	26.60	26.88	29,890,552	+0.62(+2.38%)
Oct 11, 2006	25.85	26.27	25.84	26.25	16,901,628	+0.26(+1.00%)
Oct 10, 2006	25.78	26.02	25.75	25.99	12,682,702	+0.17(+0.67%)
Oct 09, 2006	25.55	25.90	25.46	25.82	23,227,032	+0.29(+1.15%)
Oct 06, 2006	25.43	25.64	25.13	25.53	33,319,176	+0.20(+0.78%)
Oct 05, 2006	25.43	25.49	25.25	25.33	136,663,056	-0.13(-0.50%)
Oct 04, 2006	25.35	25.52	25.27	25.46	83,293,464	+0.20(+0.81%)
Oct 03, 2006	25.15	25.49	25.22	25.25	60,204,224	+0.11(+0.43%)
Oct 02, 2006	24.90	25.31	24.79	25.15	22,327,690	+0.25(+1.00%)
Sep 29, 2006	25.17	25.38	24.89	24.90	18,721,838	-0.30(-1.19%)
Sep 28, 2006	25.31	25.41	24.97	25.20	11,930,422	-0.15(-0.58%)
Sep 27, 2006	25.10	25.50	25.10	25.34	22,725,826	+0.48(+1.95%)
Sep 26, 2006	24.57	24.88	24.54	24.86	12,481,277	+0.13(+0.54%)
Sep 25, 2006	24.31	24.80	24.24	24.73	24,464,648	+0.41(+1.68%)
Sep 22, 2006	24.37	24.52	24.23	24.32	8,784,611	-0.08(-0.34%)
Sep 21, 2006	24.11	24.45	24.06	24.40	13,301,903	+0.36(+1.48%)
Sep 20, 2006	24.05	24.14	23.94	24.05	9,935,341	+0.13(+0.53%)
Sep 19, 2006	23.89	23.99	23.76	23.92	8,410,828	+0.10(+0.43%)
Sep 18, 2006	24.01	24.03	23.74	23.82	7,703,169	-0.20(-0.82%)
Sep 15, 2006	23.90	24.08	23.72	24.01	20,601,594	+0.25(+1.07%)
Sep 14, 2006	23.96	24.08	23.57	23.76	15,239,794	-0.32(-1.35%)
Sep 13, 2006	24.06	24.24	24.06	24.08	20,047,126	-0.23(-0.94%)
Sep 12, 2006	23.80	24.37	23.77	24.31	30,470,318	+0.69(+2.91%)
Sep 11, 2006	23.93	24.03	23.61	23.63	17,601,430	-0.24(-1.01%)
Sep 08, 2006	23.35	23.87	23.14	23.87	13,279,907	+0.62(+2.68%)
Sep 07, 2006	22.99	23.30	22.94	23.24	6,476,394	+0.19(+0.83%)
Sep 06, 2006	23.14	23.28	23.02	23.05	8,240,512	-0.27(-1.17%)
Sep 05, 2006	23.26	23.40	23.18	23.33	6,133,720	-0.07(-0.30%)

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.