Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.43	24.74	24.26	24.60	115,700	+0.14(+0.57%)
Nov 29, 2006	24.47	24.74	24.26	24.46	55,600	+0.17(+0.70%)
Nov 28, 2006	24.32	24.39	23.95	24.29	107,400	+0.00(+0.00%)
Nov 27, 2006	25.03	25.03	24.29	24.29	154,500	-0.84(-3.34%)
Nov 24, 2006	25.00	25.13	24.82	25.13	39,000	+0.01(+0.04%)
Nov 22, 2006	25.05	25.20	24.90	25.12	81,200	+0.17(+0.68%)
Nov 21, 2006	25.14	25.18	24.85	24.95	95,900	-0.24(-0.95%)
Nov 20, 2006	25.00	25.19	24.82	25.19	245,000	+0.19(+0.76%)
Nov 17, 2006	25.00	25.02	24.75	25.00	95,500	-0.04(-0.16%)
Nov 16, 2006	25.05	25.10	24.78	25.04	95,400	+0.04(+0.16%)
Nov 15, 2006	24.80	25.29	24.61	25.00	200,000	+0.20(+0.81%)
Nov 14, 2006	24.05	24.80	23.80	24.80	178,700	+0.77(+3.20%)
Nov 13, 2006	23.85	24.25	23.72	24.03	132,900	+0.18(+0.75%)
Nov 10, 2006	23.46	23.85	23.45	23.85	155,000	+0.35(+1.49%)
Nov 09, 2006	23.73	23.95	23.26	23.50	143,200	-0.10(-0.42%)
Nov 08, 2006	23.16	23.72	23.14	23.60	126,700	+0.26(+1.11%)
Nov 07, 2006	23.23	23.75	23.23	23.34	139,200	+0.12(+0.52%)
Nov 06, 2006	23.00	23.31	22.96	23.22	139,100	+0.40(+1.75%)
Nov 03, 2006	23.00	23.21	22.62	22.82	154,800	-0.06(-0.26%)
Nov 02, 2006	22.80	23.20	22.77	22.88	162,000	-0.11(-0.48%)
Nov 01, 2006	23.86	23.89	22.93	22.99	186,300	-0.82(-3.44%)
Oct 31, 2006	24.18	24.22	23.70	23.81	134,200	-0.27(-1.12%)
Oct 30, 2006	23.93	24.10	23.60	24.08	106,700	+0.05(+0.21%)
Oct 27, 2006	24.30	24.55	23.95	24.03	150,100	-0.44(-1.80%)
Oct 26, 2006	24.18	24.55	24.02	24.47	175,000	+0.43(+1.79%)
Oct 25, 2006	23.60	24.05	23.50	24.04	167,200	+0.48(+2.04%)
Oct 24, 2006	23.34	23.63	23.08	23.56	146,200	+0.08(+0.34%)
Oct 23, 2006	23.65	23.78	23.25	23.48	182,800	-0.27(-1.14%)
Oct 20, 2006	24.43	24.64	23.71	23.75	152,100	-0.62(-2.54%)
Oct 19, 2006	23.50	24.44	23.50	24.37	191,900	-0.40(-1.61%)
Oct 18, 2006	24.78	24.98	24.46	24.77	234,100	+0.24(+0.98%)
Oct 17, 2006	24.35	24.71	24.23	24.53	158,300	-0.05(-0.20%)
Oct 16, 2006	24.49	24.67	24.36	24.58	192,800	+0.04(+0.16%)
Oct 13, 2006	24.52	24.89	24.45	24.54	386,500	+0.02(+0.08%)
Oct 12, 2006	24.24	24.73	24.20	24.52	374,900	+0.36(+1.49%)
Oct 11, 2006	24.23	24.40	24.00	24.16	239,200	-0.18(-0.74%)
Oct 10, 2006	24.40	24.44	24.07	24.34	188,500	-0.02(-0.08%)
Oct 09, 2006	24.00	24.40	23.83	24.36	171,000	+0.13(+0.54%)
Oct 06, 2006	24.25	24.48	24.11	24.23	201,500	-0.22(-0.90%)
Oct 05, 2006	24.22	24.46	24.12	24.45	164,500	+0.17(+0.70%)
Oct 04, 2006	23.90	24.41	23.78	24.28	276,400	+0.29(+1.21%)
Oct 03, 2006	24.05	24.42	23.62	23.99	295,800	-0.16(-0.66%)
Oct 02, 2006	24.23	24.50	23.84	24.15	268,200	-0.18(-0.74%)
Sep 29, 2006	24.80	24.99	24.33	24.33	229,700	-0.37(-1.50%)
Sep 28, 2006	24.60	24.97	24.50	24.70	132,600	+0.25(+1.02%)
Sep 27, 2006	24.00	24.69	24.00	24.45	155,300	+0.33(+1.37%)
Sep 26, 2006	24.02	24.46	23.82	24.12	198,200	-0.01(-0.04%)
Sep 25, 2006	23.34	24.14	23.25	24.13	106,300	+0.89(+3.83%)
Sep 22, 2006	23.90	23.90	23.15	23.24	174,500	-0.79(-3.29%)
Sep 21, 2006	24.60	24.60	23.90	24.03	129,900	-0.43(-1.76%)
Sep 20, 2006	24.08	24.98	24.04	24.46	152,100	+0.58(+2.43%)
Sep 19, 2006	23.93	23.93	23.24	23.88	188,100	-0.07(-0.29%)
Sep 18, 2006	24.25	24.25	23.77	23.95	189,700	-0.33(-1.36%)
Sep 15, 2006	24.26	24.47	24.12	24.28	354,900	+0.14(+0.58%)
Sep 14, 2006	23.90	24.18	23.74	24.14	75,900	+0.08(+0.33%)
Sep 13, 2006	23.83	24.24	23.75	24.06	110,400	+0.25(+1.05%)
Sep 12, 2006	22.83	23.90	22.75	23.81	104,000	+1.05(+4.61%)
Sep 11, 2006	22.70	22.96	22.34	22.76	65,800	-0.03(-0.13%)
Sep 08, 2006	22.73	22.92	22.65	22.79	71,300	+0.06(+0.26%)
Sep 07, 2006	22.80	23.00	22.60	22.73	175,800	-0.10(-0.44%)
Sep 06, 2006	23.15	23.17	22.80	22.83	119,700	-0.54(-2.31%)
Sep 05, 2006	23.17	23.61	22.90	23.37	69,400	+0.27(+1.17%)

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.