Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.06	26.06	25.78	25.81	1,909,969	-0.06(-0.23%)
Nov 29, 2006	25.98	26.06	25.75	25.87	5,803,385	+0.68(+2.68%)
Nov 28, 2006	25.26	25.34	25.04	25.20	2,568,580	+0.18(+0.74%)
Nov 27, 2006	25.18	25.20	24.96	25.01	1,946,193	-0.08(-0.33%)
Nov 24, 2006	25.13	25.22	25.08	25.10	754,932	+0.05(+0.19%)
Nov 22, 2006	24.99	25.07	24.87	25.05	2,933,079	+0.07(+0.27%)
Nov 21, 2006	25.18	25.18	24.93	24.98	2,294,639	-0.27(-1.06%)
Nov 20, 2006	25.18	25.36	25.18	25.25	3,093,410	-0.02(-0.08%)
Nov 17, 2006	25.14	25.33	25.14	25.27	2,963,540	+0.01(+0.06%)
Nov 16, 2006	25.07	25.27	25.03	25.25	2,109,405	+0.20(+0.81%)
Nov 15, 2006	25.00	25.17	24.91	25.05	4,906,029	-0.22(-0.87%)
Nov 14, 2006	25.12	25.34	24.95	25.27	4,136,690	+0.10(+0.41%)
Nov 13, 2006	25.10	25.32	25.08	25.16	2,435,417	-0.08(-0.33%)
Nov 10, 2006	25.21	25.35	25.08	25.25	4,625,090	+0.22(+0.89%)
Nov 09, 2006	25.62	25.67	24.93	25.02	6,264,413	-0.86(-3.32%)
Nov 08, 2006	25.86	25.99	25.82	25.88	3,464,701	-0.46(-1.73%)
Nov 07, 2006	26.38	26.48	26.29	26.34	2,969,509	+0.22(+0.86%)
Nov 06, 2006	26.00	26.14	25.93	26.12	1,678,633	+0.22(+0.84%)
Nov 03, 2006	26.03	26.05	25.85	25.90	1,739,966	-0.31(-1.17%)
Nov 02, 2006	26.28	26.33	26.11	26.20	5,163,093	+0.46(+1.79%)
Nov 01, 2006	25.82	25.86	25.67	25.74	3,199,611	-0.13(-0.51%)
Oct 31, 2006	26.01	26.04	25.70	25.87	3,272,469	+0.02(+0.08%)
Oct 30, 2006	25.81	26.02	25.67	25.85	4,819,175	-0.03(-0.13%)
Oct 27, 2006	26.17	26.17	25.84	25.89	8,101,112	-0.76(-2.86%)
Oct 26, 2006	26.51	26.66	26.35	26.65	5,730,321	-0.61(-2.25%)
Oct 25, 2006	27.61	27.63	27.22	27.26	4,781,099	+0.23(+0.86%)
Oct 24, 2006	27.05	27.14	26.99	27.03	2,875,657	-0.19(-0.71%)
Oct 23, 2006	27.03	27.25	27.03	27.22	1,361,471	-0.08(-0.30%)
Oct 20, 2006	27.14	27.32	27.02	27.31	1,791,625	+0.12(+0.43%)
Oct 19, 2006	27.21	27.40	27.06	27.19	3,367,556	+0.37(+1.40%)
Oct 18, 2006	26.75	26.88	26.71	26.82	2,014,318	+0.15(+0.57%)
Oct 17, 2006	26.78	26.78	26.58	26.66	1,918,202	+0.22(+0.85%)
Oct 16, 2006	26.50	26.51	26.36	26.44	3,086,618	+0.20(+0.78%)
Oct 13, 2006	26.31	26.33	26.16	26.24	2,729,116	-0.13(-0.50%)
Oct 12, 2006	26.46	26.53	26.30	26.37	5,212,488	-0.05(-0.18%)
Oct 11, 2006	26.31	26.54	26.28	26.42	2,073,593	+0.12(+0.46%)
Oct 10, 2006	26.40	26.40	26.22	26.30	1,504,924	-0.10(-0.39%)
Oct 09, 2006	26.47	26.50	26.30	26.40	2,406,191	+0.01(+0.04%)
Oct 06, 2006	26.21	26.56	26.24	26.39	1,901,531	+0.17(+0.67%)
Oct 05, 2006	26.27	26.32	26.13	26.21	2,588,132	-0.46(-1.73%)
Oct 04, 2006	26.50	26.70	26.47	26.67	1,692,216	-0.07(-0.25%)
Oct 03, 2006	26.59	26.80	26.53	26.74	3,221,221	+0.35(+1.34%)
Oct 02, 2006	26.22	26.51	26.17	26.39	2,670,047	+0.52(+2.03%)
Sep 29, 2006	25.83	26.02	25.70	25.86	2,912,086	-0.16(-0.60%)
Sep 28, 2006	26.01	26.03	25.89	26.02	2,173,208	-0.12(-0.45%)
Sep 27, 2006	26.21	26.37	26.05	26.14	2,560,553	-0.30(-1.12%)
Sep 26, 2006	26.29	26.45	26.22	26.43	3,120,166	+0.04(+0.17%)
Sep 25, 2006	26.33	26.47	26.11	26.39	3,910,087	+0.16(+0.59%)
Sep 22, 2006	26.27	26.35	26.12	26.23	2,652,553	-0.00(-0.02%)
Sep 21, 2006	26.44	26.44	26.18	26.24	3,174,707	-0.02(-0.09%)
Sep 20, 2006	26.26	26.36	26.24	26.26	3,254,563	-0.13(-0.50%)
Sep 19, 2006	26.44	26.44	26.21	26.39	4,303,812	-0.61(-2.27%)
Sep 18, 2006	26.86	27.04	26.72	27.00	2,750,521	+0.11(+0.42%)
Sep 15, 2006	26.72	27.32	26.59	26.89	7,038,897	-0.02(-0.09%)
Sep 14, 2006	26.93	27.04	26.85	26.92	1,529,004	-0.19(-0.72%)
Sep 13, 2006	27.10	27.17	26.88	27.11	1,575,313	-0.32(-1.17%)
Sep 12, 2006	27.21	27.47	27.15	27.43	2,076,268	+0.59(+2.19%)
Sep 11, 2006	26.71	26.89	26.51	26.84	1,276,263	+0.08(+0.31%)
Sep 08, 2006	26.68	26.81	26.61	26.76	1,503,689	+0.16(+0.58%)
Sep 07, 2006	26.65	26.85	26.59	26.61	1,383,081	-0.43(-1.60%)
Sep 06, 2006	27.11	27.15	26.98	27.04	1,209,990	-0.38(-1.40%)
Sep 05, 2006	27.24	27.50	27.20	27.42	1,564,611	-0.16(-0.56%)

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.