Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.27	26.27	25.98	26.02	1,894,575	-0.06(-0.23%)
Nov 29, 2006	26.20	26.27	25.96	26.08	5,756,609	+0.68(+2.68%)
Nov 28, 2006	25.46	25.54	25.25	25.40	2,547,877	+0.19(+0.74%)
Nov 27, 2006	25.38	25.40	25.16	25.22	1,930,506	-0.08(-0.33%)
Nov 24, 2006	25.33	25.43	25.28	25.30	748,847	+0.05(+0.19%)
Nov 22, 2006	25.20	25.27	25.07	25.25	2,909,438	+0.07(+0.27%)
Nov 21, 2006	25.39	25.39	25.13	25.18	2,276,144	-0.27(-1.06%)
Nov 20, 2006	25.39	25.56	25.38	25.45	3,068,477	-0.02(-0.08%)
Nov 17, 2006	25.35	25.54	25.34	25.47	2,939,654	+0.01(+0.06%)
Nov 16, 2006	25.27	25.48	25.24	25.46	2,092,403	+0.21(+0.81%)
Nov 15, 2006	25.21	25.38	25.11	25.25	4,866,486	-0.22(-0.87%)
Nov 14, 2006	25.33	25.54	25.15	25.47	4,103,347	+0.10(+0.41%)
Nov 13, 2006	25.30	25.52	25.28	25.37	2,415,787	-0.08(-0.33%)
Nov 10, 2006	25.42	25.55	25.28	25.45	4,587,812	+0.23(+0.89%)
Nov 09, 2006	25.82	25.88	25.14	25.23	6,213,921	-0.87(-3.32%)
Nov 08, 2006	26.07	26.20	26.03	26.09	3,436,775	-0.46(-1.73%)
Nov 07, 2006	26.60	26.70	26.50	26.55	2,945,574	+0.23(+0.86%)
Nov 06, 2006	26.22	26.35	26.14	26.33	1,665,103	+0.22(+0.84%)
Nov 03, 2006	26.24	26.26	26.06	26.11	1,725,941	-0.31(-1.17%)
Nov 02, 2006	26.49	26.54	26.32	26.42	5,121,478	+0.47(+1.79%)
Nov 01, 2006	26.03	26.07	25.88	25.95	3,173,821	-0.13(-0.51%)
Oct 31, 2006	26.22	26.25	25.91	26.08	3,246,093	+0.02(+0.08%)
Oct 30, 2006	26.02	26.23	25.88	26.06	4,780,332	-0.03(-0.13%)
Oct 27, 2006	26.38	26.38	26.05	26.10	8,035,816	-0.77(-2.86%)
Oct 26, 2006	26.73	26.88	26.56	26.87	5,684,134	-0.62(-2.25%)
Oct 25, 2006	27.84	27.86	27.44	27.48	4,742,563	+0.24(+0.86%)
Oct 24, 2006	27.27	27.36	27.21	27.25	2,852,479	-0.20(-0.71%)
Oct 23, 2006	27.25	27.47	27.25	27.44	1,350,497	-0.08(-0.30%)
Oct 20, 2006	27.36	27.54	27.24	27.53	1,777,185	+0.12(+0.43%)
Oct 19, 2006	27.43	27.62	27.28	27.41	3,340,413	+0.38(+1.40%)
Oct 18, 2006	26.96	27.10	26.93	27.03	1,998,082	+0.15(+0.56%)
Oct 17, 2006	26.99	26.99	26.80	26.88	1,902,741	+0.23(+0.85%)
Oct 16, 2006	26.71	26.73	26.58	26.66	3,061,739	+0.21(+0.78%)
Oct 13, 2006	26.52	26.55	26.38	26.45	2,707,119	-0.13(-0.50%)
Oct 12, 2006	26.67	26.74	26.51	26.58	5,170,475	-0.05(-0.18%)
Oct 11, 2006	26.52	26.76	26.49	26.63	2,056,879	+0.12(+0.46%)
Oct 10, 2006	26.61	26.62	26.43	26.51	1,492,794	-0.10(-0.39%)
Oct 09, 2006	26.69	26.72	26.51	26.61	2,386,797	+0.01(+0.04%)
Oct 06, 2006	26.43	26.78	26.45	26.60	1,886,204	+0.18(+0.67%)
Oct 05, 2006	26.48	26.54	26.34	26.43	2,567,272	-0.47(-1.73%)
Oct 04, 2006	26.71	26.92	26.69	26.89	1,678,577	-0.07(-0.25%)
Oct 03, 2006	26.80	27.01	26.75	26.96	3,195,258	+0.36(+1.34%)
Oct 02, 2006	26.43	26.73	26.38	26.60	2,648,526	+0.53(+2.03%)
Sep 29, 2006	26.04	26.23	25.91	26.07	2,888,614	-0.16(-0.60%)
Sep 28, 2006	26.22	26.24	26.10	26.23	2,155,691	-0.12(-0.45%)
Sep 27, 2006	26.43	26.59	26.26	26.35	2,539,915	-0.30(-1.12%)
Sep 26, 2006	26.50	26.67	26.44	26.65	3,095,017	+0.04(+0.17%)
Sep 25, 2006	26.55	26.68	26.32	26.60	3,878,571	+0.16(+0.59%)
Sep 22, 2006	26.48	26.57	26.33	26.45	2,631,173	-0.00(-0.02%)
Sep 21, 2006	26.65	26.66	26.40	26.45	3,149,118	-0.02(-0.09%)
Sep 20, 2006	26.47	26.57	26.46	26.47	3,228,331	-0.13(-0.50%)
Sep 19, 2006	26.66	26.66	26.43	26.61	4,269,123	-0.62(-2.27%)
Sep 18, 2006	27.08	27.26	26.94	27.22	2,728,351	+0.11(+0.42%)
Sep 15, 2006	26.94	27.54	26.81	27.11	6,982,163	-0.02(-0.09%)
Sep 14, 2006	27.15	27.26	27.07	27.14	1,516,681	-0.20(-0.72%)
Sep 13, 2006	27.32	27.40	27.10	27.33	1,562,616	-0.32(-1.17%)
Sep 12, 2006	27.43	27.69	27.37	27.66	2,059,534	+0.59(+2.19%)
Sep 11, 2006	26.93	27.11	26.73	27.06	1,265,976	+0.08(+0.31%)
Sep 08, 2006	26.90	27.02	26.82	26.98	1,491,569	+0.16(+0.58%)
Sep 07, 2006	26.87	27.07	26.80	26.82	1,371,933	-0.44(-1.60%)
Sep 06, 2006	27.33	27.37	27.20	27.26	1,200,237	-0.39(-1.40%)
Sep 05, 2006	27.46	27.72	27.42	27.65	1,552,000	-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.