Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.08	27.20	26.58	26.88	255,600	-0.19(-0.70%)
Nov 29, 2006	26.98	27.40	26.74	27.07	257,900	+0.10(+0.37%)
Nov 28, 2006	26.63	27.06	26.53	26.97	315,400	+0.34(+1.28%)
Nov 27, 2006	27.62	27.68	26.57	26.63	426,400	-1.06(-3.83%)
Nov 24, 2006	27.48	27.80	27.04	27.69	80,900	+0.21(+0.76%)
Nov 22, 2006	27.68	27.83	27.32	27.48	279,200	-0.11(-0.40%)
Nov 21, 2006	27.76	27.94	27.59	27.59	236,100	-0.17(-0.61%)
Nov 20, 2006	27.95	27.95	27.58	27.76	331,900	-0.19(-0.68%)
Nov 17, 2006	28.48	28.51	27.88	27.95	519,100	-0.52(-1.83%)
Nov 16, 2006	28.85	28.89	28.45	28.47	277,200	-0.22(-0.77%)
Nov 15, 2006	28.75	28.87	28.47	28.69	453,400	+0.03(+0.10%)
Nov 14, 2006	29.28	29.29	28.46	28.66	624,000	-0.49(-1.68%)
Nov 13, 2006	28.86	29.15	28.80	29.15	350,500	+0.30(+1.04%)
Nov 10, 2006	28.76	28.98	28.62	28.85	419,400	+0.06(+0.21%)
Nov 09, 2006	28.88	28.92	28.62	28.79	475,300	+0.20(+0.70%)
Nov 08, 2006	28.10	28.90	28.10	28.59	295,800	+0.28(+0.99%)
Nov 07, 2006	28.50	28.98	28.08	28.31	358,000	-0.27(-0.94%)
Nov 06, 2006	28.42	28.67	28.00	28.58	314,100	+0.35(+1.24%)
Nov 03, 2006	28.07	28.56	27.92	28.23	490,700	+0.16(+0.57%)
Nov 02, 2006	27.97	28.19	27.65	28.07	334,900	+0.10(+0.36%)
Nov 01, 2006	28.41	29.13	27.71	27.97	503,700	-0.44(-1.55%)
Oct 31, 2006	26.46	28.62	26.46	28.41	1,173,200	+1.95(+7.37%)
Oct 30, 2006	26.39	26.53	26.18	26.46	459,400	-0.08(-0.30%)
Oct 27, 2006	26.53	26.72	26.47	26.54	326,800	-0.09(-0.34%)
Oct 26, 2006	26.71	26.71	26.15	26.63	328,000	-0.03(-0.11%)
Oct 25, 2006	26.45	26.85	26.45	26.66	144,600	+0.21(+0.79%)
Oct 24, 2006	26.58	26.77	26.23	26.45	315,300	-0.30(-1.12%)
Oct 23, 2006	26.41	26.78	26.24	26.75	271,600	+0.33(+1.25%)
Oct 20, 2006	26.30	26.42	26.00	26.42	320,800	+0.25(+0.96%)
Oct 19, 2006	25.40	26.18	25.40	26.17	278,300	+0.61(+2.39%)
Oct 18, 2006	25.63	25.76	25.15	25.56	229,700	+0.13(+0.51%)
Oct 17, 2006	25.55	25.82	25.10	25.43	863,800	+0.13(+0.51%)
Oct 16, 2006	25.30	25.70	25.16	25.30	296,700	+0.00(+0.00%)
Oct 13, 2006	24.99	25.32	24.93	25.30	192,200	+0.31(+1.24%)
Oct 12, 2006	24.91	25.05	24.89	24.99	394,800	+0.15(+0.60%)
Oct 11, 2006	25.05	25.07	24.65	24.84	271,200	-0.38(-1.51%)
Oct 10, 2006	25.00	25.35	24.89	25.22	406,300	+0.22(+0.88%)
Oct 09, 2006	25.28	25.29	24.90	25.00	261,300	-0.38(-1.50%)
Oct 06, 2006	25.66	25.66	25.29	25.38	115,400	-0.27(-1.05%)
Oct 05, 2006	25.26	25.72	25.22	25.65	220,200	+0.40(+1.58%)
Oct 04, 2006	24.71	25.41	24.67	25.25	341,200	+0.55(+2.23%)
Oct 03, 2006	24.75	25.14	24.57	24.70	552,600	-0.05(-0.20%)
Oct 02, 2006	25.00	25.03	24.53	24.75	181,500	-0.31(-1.24%)
Sep 29, 2006	25.38	25.49	24.97	25.06	653,000	-0.32(-1.26%)
Sep 28, 2006	25.02	25.38	24.95	25.38	399,300	+0.48(+1.93%)
Sep 27, 2006	24.92	25.19	24.54	24.90	404,800	-0.01(-0.04%)
Sep 26, 2006	24.65	25.12	24.35	24.91	437,900	+0.26(+1.05%)
Sep 25, 2006	24.40	24.77	24.22	24.65	214,900	+0.16(+0.65%)
Sep 22, 2006	24.63	24.63	24.07	24.49	343,600	-0.14(-0.57%)
Sep 21, 2006	24.49	24.68	24.34	24.63	332,000	+0.30(+1.23%)
Sep 20, 2006	24.30	24.45	23.95	24.33	325,900	+0.15(+0.62%)
Sep 19, 2006	24.45	24.45	23.70	24.18	234,100	-0.24(-0.98%)
Sep 18, 2006	25.02	25.10	24.30	24.42	347,500	-0.52(-2.09%)
Sep 15, 2006	24.52	25.16	24.40	24.94	505,200	+0.46(+1.88%)
Sep 14, 2006	24.93	24.93	24.21	24.48	709,200	-0.29(-1.17%)
Sep 13, 2006	24.01	24.77	23.95	24.77	670,800	+0.86(+3.60%)
Sep 12, 2006	23.18	24.01	23.18	23.91	525,200	+0.82(+3.55%)
Sep 11, 2006	21.95	23.28	21.73	23.09	984,700	+1.08(+4.91%)
Sep 08, 2006	22.25	22.25	21.80	22.01	359,900	-0.23(-1.03%)
Sep 07, 2006	22.10	22.34	22.03	22.24	387,300	+0.08(+0.36%)
Sep 06, 2006	22.25	22.27	21.83	22.16	927,900	-0.11(-0.49%)
Sep 05, 2006	22.32	22.44	22.12	22.27	223,400	-0.06(-0.27%)

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.