Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.55	25.80	25.51	25.75	112,700	+0.27(+1.06%)
Nov 29, 2006	26.00	26.19	25.40	25.48	803,300	-0.52(-2.00%)
Nov 28, 2006	25.48	26.08	25.20	26.00	558,800	+0.53(+2.08%)
Nov 27, 2006	25.21	25.50	25.09	25.47	140,100	+0.32(+1.27%)
Nov 24, 2006	25.41	25.49	25.12	25.15	63,600	-0.04(-0.16%)
Nov 22, 2006	25.40	25.40	25.04	25.19	80,400	-0.18(-0.71%)
Nov 21, 2006	25.07	25.49	24.94	25.37	603,900	+0.19(+0.75%)
Nov 20, 2006	24.94	25.26	24.80	25.18	567,400	+0.24(+0.96%)
Nov 17, 2006	24.83	25.00	24.58	24.94	650,400	+0.08(+0.32%)
Nov 16, 2006	24.73	26.11	24.39	24.86	1,797,600	-0.12(-0.48%)
Nov 15, 2006	24.98	25.20	24.97	24.98	206,800	+0.00(+0.00%)
Nov 14, 2006	24.95	25.02	24.43	24.98	366,100	+0.03(+0.12%)
Nov 13, 2006	25.02	25.36	24.93	24.95	319,200	-0.06(-0.24%)
Nov 10, 2006	25.14	25.14	24.67	25.01	201,200	-0.05(-0.20%)
Nov 09, 2006	24.98	25.07	24.51	25.06	396,400	+0.07(+0.28%)
Nov 08, 2006	25.15	25.46	24.90	24.99	153,800	-0.17(-0.68%)
Nov 07, 2006	25.15	25.20	25.05	25.16	151,400	+0.01(+0.04%)
Nov 06, 2006	25.08	25.25	25.00	25.15	273,200	-0.06(-0.24%)
Nov 03, 2006	25.14	25.39	24.98	25.21	248,700	+0.08(+0.32%)
Nov 02, 2006	24.79	25.25	24.60	25.13	364,800	+0.19(+0.76%)
Nov 01, 2006	24.58	25.00	24.44	24.94	463,200	+0.39(+1.59%)
Oct 31, 2006	24.24	24.90	23.25	24.55	1,074,200	+0.30(+1.24%)
Oct 30, 2006	23.51	24.29	23.51	24.25	950,600	+0.75(+3.19%)
Oct 27, 2006	22.41	23.96	22.41	23.50	2,756,000	+1.09(+4.86%)
Oct 26, 2006	21.85	23.40	21.85	22.41	2,025,800	+1.21(+5.71%)
Oct 25, 2006	21.35	21.53	21.05	21.20	562,600	-0.10(-0.47%)
Oct 24, 2006	21.13	21.65	20.99	21.30	534,200	+0.17(+0.80%)
Oct 23, 2006	21.00	21.44	20.98	21.13	344,700	+0.03(+0.14%)
Oct 20, 2006	21.50	21.55	20.98	21.10	193,600	-0.49(-2.27%)
Oct 19, 2006	21.63	21.93	21.39	21.59	42,600	-0.03(-0.14%)
Oct 18, 2006	21.31	21.75	21.26	21.62	118,200	+0.32(+1.50%)
Oct 17, 2006	21.41	21.45	21.17	21.30	41,000	-0.22(-1.02%)
Oct 16, 2006	21.10	21.53	20.93	21.52	55,600	+0.52(+2.48%)
Oct 13, 2006	20.72	21.08	20.72	21.00	37,200	+0.29(+1.40%)
Oct 12, 2006	20.95	21.31	20.53	20.71	65,400	-0.28(-1.33%)
Oct 11, 2006	20.93	21.25	20.83	20.99	167,100	-0.06(-0.29%)
Oct 10, 2006	20.38	21.10	20.38	21.05	152,300	+0.68(+3.34%)
Oct 09, 2006	20.23	20.58	20.23	20.37	133,300	+0.15(+0.74%)
Oct 06, 2006	20.32	20.41	20.10	20.22	153,400	-0.09(-0.44%)
Oct 05, 2006	19.96	20.33	19.96	20.31	55,500	+0.31(+1.55%)
Oct 04, 2006	19.90	20.05	19.49	20.00	326,200	+0.05(+0.25%)
Oct 03, 2006	19.98	20.25	19.92	19.95	218,200	-0.04(-0.20%)
Oct 02, 2006	20.40	20.53	19.84	19.99	212,000	-0.41(-2.01%)
Sep 29, 2006	20.75	20.75	20.40	20.40	126,600	-0.43(-2.06%)
Sep 28, 2006	20.95	21.05	20.75	20.83	208,400	-0.10(-0.48%)
Sep 27, 2006	20.19	21.12	20.19	20.93	247,500	+0.75(+3.72%)
Sep 26, 2006	20.13	20.35	20.09	20.18	338,900	+0.09(+0.45%)
Sep 25, 2006	19.66	20.18	19.66	20.09	103,900	+0.44(+2.24%)
Sep 22, 2006	19.49	19.70	19.30	19.65	66,200	+0.10(+0.51%)
Sep 21, 2006	19.70	19.71	19.41	19.55	107,700	-0.25(-1.26%)
Sep 20, 2006	19.71	20.02	19.71	19.80	80,900	+0.08(+0.41%)
Sep 19, 2006	20.06	20.24	19.65	19.72	66,800	-0.39(-1.94%)
Sep 18, 2006	20.00	20.25	19.84	20.11	165,200	+0.30(+1.51%)
Sep 15, 2006	20.06	20.26	19.62	19.81	75,900	-0.25(-1.25%)
Sep 14, 2006	20.00	20.10	19.86	20.06	148,200	+0.06(+0.30%)
Sep 13, 2006	20.07	20.14	19.82	20.00	106,300	-0.01(-0.05%)
Sep 12, 2006	19.73	20.15	19.70	20.01	128,800	+0.31(+1.57%)
Sep 11, 2006	19.55	19.78	19.36	19.70	204,700	+0.15(+0.77%)
Sep 08, 2006	19.67	19.73	19.50	19.55	144,800	-0.12(-0.61%)
Sep 07, 2006	19.30	19.76	19.28	19.67	238,200	+0.29(+1.50%)
Sep 06, 2006	19.75	19.78	19.35	19.38	429,100	-0.38(-1.92%)
Sep 05, 2006	20.07	20.15	19.64	19.76	122,400	-0.33(-1.64%)

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.