Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.39	27.60	27.24	27.44	10,704,981	+0.14(+0.52%)
Nov 29, 2006	27.35	27.40	27.22	27.30	11,373,350	-0.01(-0.03%)
Nov 28, 2006	26.95	27.39	26.93	27.31	12,538,961	+0.25(+0.92%)
Nov 27, 2006	27.28	27.31	26.95	27.06	12,027,990	-0.27(-0.97%)
Nov 24, 2006	27.19	27.45	27.10	27.33	3,183,242	-0.07(-0.24%)
Nov 22, 2006	27.59	27.64	27.21	27.39	10,004,940	-0.20(-0.72%)
Nov 21, 2006	27.44	27.71	27.40	27.59	6,894,556	+0.09(+0.33%)
Nov 20, 2006	27.40	27.50	27.29	27.50	13,308,489	+0.15(+0.55%)
Nov 17, 2006	27.45	27.58	27.31	27.35	12,220,673	-0.10(-0.36%)
Nov 16, 2006	27.35	27.49	27.15	27.45	10,310,704	+0.31(+1.13%)
Nov 15, 2006	26.93	27.21	26.85	27.15	12,736,943	+0.13(+0.49%)
Nov 14, 2006	26.96	27.07	26.50	27.01	15,171,492	+0.22(+0.84%)
Nov 13, 2006	26.82	26.86	26.32	26.79	14,183,510	-0.12(-0.43%)
Nov 10, 2006	27.19	27.28	26.36	26.90	30,138,620	-0.98(-3.51%)
Nov 09, 2006	27.73	28.11	27.40	27.88	23,696,024	+0.40(+1.45%)
Nov 08, 2006	27.15	27.60	26.96	27.49	8,460,225	+0.21(+0.76%)
Nov 07, 2006	26.98	27.42	26.92	27.28	14,177,609	+0.32(+1.20%)
Nov 06, 2006	26.57	26.97	26.52	26.95	13,522,246	+0.47(+1.79%)
Nov 03, 2006	26.43	26.55	26.31	26.48	10,276,382	+0.16(+0.60%)
Nov 02, 2006	26.32	26.41	26.07	26.32	6,208,364	-0.02(-0.09%)
Nov 01, 2006	26.20	26.46	26.12	26.35	10,156,437	+0.22(+0.86%)
Oct 31, 2006	26.43	26.47	26.02	26.12	8,955,661	-0.33(-1.26%)
Oct 30, 2006	26.31	26.50	26.07	26.46	5,515,669	+0.11(+0.41%)
Oct 27, 2006	26.44	26.56	26.22	26.35	8,122,428	-0.21(-0.78%)
Oct 26, 2006	26.03	26.56	25.99	26.56	12,344,352	+0.65(+2.50%)
Oct 25, 2006	26.12	26.20	25.74	25.91	9,015,754	-0.15(-0.57%)
Oct 24, 2006	25.86	26.11	25.77	26.06	8,312,823	+0.08(+0.32%)
Oct 23, 2006	25.91	26.02	25.79	25.97	9,989,405	-0.14(-0.54%)
Oct 20, 2006	26.36	26.40	26.05	26.12	9,797,083	-0.12(-0.44%)
Oct 19, 2006	26.11	26.36	26.07	26.23	7,458,274	+0.01(+0.03%)
Oct 18, 2006	25.93	26.23	25.91	26.22	15,441,007	+0.40(+1.54%)
Oct 17, 2006	25.76	25.92	25.72	25.82	8,020,065	+0.07(+0.26%)
Oct 16, 2006	25.78	25.86	25.67	25.76	5,372,602	-0.07(-0.29%)
Oct 13, 2006	25.89	25.94	25.56	25.83	6,491,849	-0.16(-0.61%)
Oct 12, 2006	26.03	26.10	25.84	25.99	7,043,283	-0.01(-0.03%)
Oct 11, 2006	25.91	26.07	25.87	26.00	5,368,989	+0.05(+0.19%)
Oct 10, 2006	25.99	26.07	25.79	25.95	7,572,920	-0.12(-0.45%)
Oct 09, 2006	25.99	26.23	25.93	26.07	6,291,338	+0.04(+0.16%)
Oct 06, 2006	25.80	26.07	25.63	26.02	8,850,288	+0.22(+0.87%)
Oct 05, 2006	25.79	25.87	25.69	25.80	6,025,556	-0.10(-0.38%)
Oct 04, 2006	25.62	25.97	25.58	25.90	11,963,562	+0.16(+0.61%)
Oct 03, 2006	25.31	25.78	25.31	25.74	9,522,029	+0.39(+1.54%)
Oct 02, 2006	25.57	25.76	25.24	25.35	7,951,903	-0.32(-1.23%)
Sep 29, 2006	25.70	25.99	25.60	25.67	9,894,268	-0.02(-0.06%)
Sep 28, 2006	25.74	25.93	25.59	25.68	11,539,178	-0.09(-0.35%)
Sep 27, 2006	25.67	26.12	25.66	25.77	15,623,935	-0.02(-0.10%)
Sep 26, 2006	25.14	25.82	25.13	25.80	16,612,037	+0.76(+3.02%)
Sep 25, 2006	25.15	25.24	24.70	25.04	10,062,384	+0.07(+0.27%)
Sep 22, 2006	25.38	25.49	24.91	24.98	13,519,717	-0.52(-2.05%)
Sep 21, 2006	25.66	25.85	25.33	25.50	11,067,105	-0.27(-1.03%)
Sep 20, 2006	25.42	25.78	25.41	25.77	13,559,458	+0.46(+1.84%)
Sep 19, 2006	25.01	25.42	24.96	25.30	9,150,512	+0.34(+1.36%)
Sep 18, 2006	25.15	25.19	24.90	24.96	7,929,986	-0.21(-0.82%)
Sep 15, 2006	25.33	25.39	25.01	25.17	20,422,342	-0.07(-0.26%)
Sep 14, 2006	25.14	25.25	24.95	25.24	6,965,487	-0.05(-0.20%)
Sep 13, 2006	25.12	25.33	24.91	25.29	12,973,702	+0.20(+0.79%)
Sep 12, 2006	24.70	25.14	24.63	25.09	15,185,582	+0.37(+1.48%)
Sep 11, 2006	24.41	24.77	24.41	24.72	7,879,286	+0.16(+0.64%)
Sep 08, 2006	24.95	24.95	24.50	24.56	8,938,922	+0.07(+0.31%)
Sep 07, 2006	24.43	24.65	24.33	24.49	7,974,905	-0.10(-0.41%)
Sep 06, 2006	24.68	24.72	24.55	24.59	5,889,835	-0.20(-0.80%)
Sep 05, 2006	24.76	24.94	24.70	24.79	7,109,277	-0.03(-0.13%)

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.