Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.64	26.70	26.37	26.39	3,786,604	-0.25(-0.93%)
Nov 29, 2006	26.66	26.83	26.58	26.64	4,696,364	-0.02(-0.07%)
Nov 28, 2006	26.43	26.83	26.31	26.66	6,664,352	+0.04(+0.13%)
Nov 27, 2006	26.83	26.90	26.60	26.62	2,884,060	-0.25(-0.92%)
Nov 24, 2006	27.05	27.07	26.87	26.87	957,332	-0.24(-0.88%)
Nov 22, 2006	26.39	27.47	26.39	27.11	5,977,016	+0.82(+3.14%)
Nov 21, 2006	26.26	26.35	26.10	26.28	3,018,889	-0.13(-0.50%)
Nov 20, 2006	25.85	26.66	25.85	26.42	2,202,361	-0.02(-0.07%)
Nov 17, 2006	26.30	26.56	26.21	26.43	2,078,354	+0.02(+0.07%)
Nov 16, 2006	26.48	26.64	26.26	26.42	2,321,858	+0.12(+0.47%)
Nov 15, 2006	26.42	26.49	26.22	26.29	2,144,980	+0.05(+0.20%)
Nov 14, 2006	26.63	26.71	26.17	26.24	2,632,326	-0.38(-1.43%)
Nov 13, 2006	26.43	26.66	26.32	26.62	1,869,008	+0.12(+0.47%)
Nov 10, 2006	26.43	26.67	26.27	26.50	4,105,302	+0.07(+0.27%)
Nov 09, 2006	26.35	26.50	26.11	26.43	2,531,543	+0.17(+0.64%)
Nov 08, 2006	26.08	26.36	25.99	26.26	3,746,246	+0.18(+0.68%)
Nov 07, 2006	25.80	26.12	25.56	26.08	4,295,033	+0.22(+0.86%)
Nov 06, 2006	25.51	25.94	25.33	25.86	5,546,036	+0.57(+2.24%)
Nov 03, 2006	25.49	25.64	25.18	25.29	3,289,901	-0.20(-0.77%)
Nov 02, 2006	25.35	25.69	25.26	25.48	4,088,730	-0.07(-0.28%)
Nov 01, 2006	25.72	25.77	25.35	25.56	3,813,886	-0.12(-0.45%)
Oct 31, 2006	25.77	25.88	25.55	25.67	3,354,835	-0.05(-0.21%)
Oct 30, 2006	25.72	25.81	25.56	25.72	2,165,272	+0.03(+0.10%)
Oct 27, 2006	25.72	25.85	25.48	25.70	2,454,207	-0.12(-0.45%)
Oct 26, 2006	25.56	25.99	25.47	25.81	4,781,590	+0.43(+1.71%)
Oct 25, 2006	25.19	25.58	25.13	25.38	2,763,886	+0.24(+0.95%)
Oct 24, 2006	24.91	25.15	24.84	25.14	4,022,443	+0.16(+0.64%)
Oct 23, 2006	24.79	25.16	24.70	24.98	2,823,748	+0.20(+0.82%)
Oct 20, 2006	25.09	25.16	24.70	24.78	4,885,981	-0.23(-0.92%)
Oct 19, 2006	24.84	25.05	24.81	25.01	3,257,095	+0.00(+0.00%)
Oct 18, 2006	25.04	25.20	24.90	25.01	2,036,417	+0.07(+0.28%)
Oct 17, 2006	24.24	25.09	24.24	24.93	2,985,633	-0.01(-0.04%)
Oct 16, 2006	24.84	25.17	24.54	24.94	4,723,420	-0.03(-0.11%)
Oct 13, 2006	25.28	25.37	24.94	24.97	3,972,164	-0.15(-0.60%)
Oct 12, 2006	25.45	25.45	25.07	25.12	3,078,638	-0.26(-1.01%)
Oct 11, 2006	25.19	25.62	25.19	25.38	3,899,000	+0.21(+0.85%)
Oct 10, 2006	25.33	25.33	25.04	25.17	2,835,472	-0.17(-0.67%)
Oct 09, 2006	25.15	25.35	24.96	25.33	2,296,042	+0.08(+0.32%)
Oct 06, 2006	25.42	25.49	25.08	25.25	2,837,389	-0.16(-0.63%)
Oct 05, 2006	25.06	25.45	25.03	25.41	3,379,186	+0.16(+0.63%)
Oct 04, 2006	25.27	25.40	24.97	25.25	2,881,129	+0.04(+0.18%)
Oct 03, 2006	25.14	25.48	25.09	25.21	2,847,647	+0.08(+0.32%)
Oct 02, 2006	25.21	25.32	25.13	25.13	3,736,663	+0.14(+0.57%)
Sep 29, 2006	24.93	25.28	24.93	24.99	3,128,805	-0.04(-0.14%)
Sep 28, 2006	25.24	25.34	25.01	25.02	4,625,229	-0.21(-0.84%)
Sep 27, 2006	25.52	25.55	25.17	25.24	4,859,489	-0.28(-1.08%)
Sep 26, 2006	25.46	25.53	25.00	25.51	3,653,015	+0.10(+0.38%)
Sep 25, 2006	25.15	25.51	24.92	25.41	3,523,372	+0.37(+1.49%)
Sep 22, 2006	25.09	25.21	24.93	25.04	1,989,633	-0.02(-0.07%)
Sep 21, 2006	25.33	25.56	24.89	25.06	2,903,450	-0.27(-1.09%)
Sep 20, 2006	25.59	25.68	25.25	25.33	3,758,083	-0.07(-0.28%)
Sep 19, 2006	25.62	25.79	25.26	25.41	4,098,763	-0.03(-0.10%)
Sep 18, 2006	25.40	25.46	25.26	25.43	1,883,325	+0.08(+0.32%)
Sep 15, 2006	25.41	25.68	25.17	25.35	3,836,658	+0.04(+0.14%)
Sep 14, 2006	25.53	25.64	25.19	25.32	3,101,749	-0.20(-0.80%)
Sep 13, 2006	25.90	26.04	24.96	25.52	4,051,754	-0.51(-1.98%)
Sep 12, 2006	25.96	26.42	25.83	26.03	4,619,367	+0.08(+0.31%)
Sep 11, 2006	25.25	25.99	25.15	25.95	3,097,803	+0.71(+2.81%)
Sep 08, 2006	24.86	25.27	24.84	25.25	2,977,404	+0.29(+1.17%)
Sep 07, 2006	25.19	25.38	24.91	24.95	3,644,447	-0.15(-0.60%)
Sep 06, 2006	25.33	25.40	24.95	25.10	4,857,460	-0.27(-1.05%)
Sep 05, 2006	25.72	25.72	25.32	25.37	3,552,795	-0.23(-0.90%)
Sep 01, 2006	25.56	25.72	25.48	25.60	2,723,190	+0.28(+1.09%)
Aug 31, 2006	25.56	25.61	25.33	25.33	2,763,435	-0.23(-0.90%)
Aug 30, 2006	25.65	25.70	25.28	25.56	2,310,698	-0.11(-0.41%)
Aug 29, 2006	25.53	25.72	25.36	25.66	4,824,316	-0.01(-0.03%)
Aug 28, 2006	25.50	25.89	25.36	25.67	6,121,315	+0.43(+1.69%)
Aug 25, 2006	24.97	25.37	24.86	25.25	2,630,297	+0.16(+0.64%)
Aug 24, 2006	25.14	25.28	25.02	25.09	2,953,617	-0.05(-0.21%)
Aug 23, 2006	25.00	25.24	24.76	25.14	4,131,456	+0.14(+0.57%)
Aug 22, 2006	24.59	25.01	24.48	25.00	5,765,190	+0.42(+1.70%)
Aug 21, 2006	24.38	24.61	24.37	24.58	2,162,228	+0.17(+0.69%)
Aug 18, 2006	24.36	24.49	24.18	24.41	2,920,586	+0.06(+0.26%)
Aug 17, 2006	24.35	24.60	24.22	24.35	2,870,870	-0.10(-0.40%)
Aug 16, 2006	24.62	24.69	24.33	24.45	3,058,572	-0.07(-0.29%)
Aug 15, 2006	24.37	24.55	24.21	24.52	4,267,526	+0.34(+1.39%)
Aug 14, 2006	23.42	24.26	23.36	24.18	9,337,601	+0.79(+3.37%)
Aug 11, 2006	23.51	23.58	23.21	23.39	3,535,772	-0.12(-0.49%)
Aug 10, 2006	23.22	23.56	23.22	23.51	5,916,816	+0.22(+0.95%)
Aug 09, 2006	23.37	23.43	23.23	23.29	6,803,916	+0.00(+0.00%)
Aug 08, 2006	23.33	23.44	23.17	23.29	4,150,959	+0.09(+0.38%)
Aug 07, 2006	23.05	23.36	23.03	23.20	5,370,172	+0.31(+1.36%)
Aug 04, 2006	23.38	23.68	22.89	22.89	7,479,753	-0.50(-2.12%)
Aug 03, 2006	23.73	23.74	22.65	23.38	11,265,006	-0.70(-2.91%)
Aug 02, 2006	23.80	24.23	23.77	24.08	2,095,828	+0.28(+1.19%)
Aug 01, 2006	24.17	24.19	23.68	23.80	3,420,333	-0.53(-2.19%)
Jul 31, 2006	24.17	24.34	23.96	24.33	3,362,727	+0.16(+0.66%)
Jul 28, 2006	23.84	24.19	23.68	24.17	2,191,087	+0.37(+1.57%)
Jul 27, 2006	23.73	23.91	23.66	23.80	1,790,884	+0.16(+0.68%)
Jul 26, 2006	23.78	23.88	23.61	23.64	2,346,321	-0.20(-0.82%)
Jul 25, 2006	23.55	23.95	23.52	23.84	2,964,101	+0.31(+1.32%)
Jul 24, 2006	23.42	23.62	23.22	23.52	2,276,878	+0.26(+1.11%)
Jul 21, 2006	23.40	23.52	23.16	23.27	3,237,705	-0.13(-0.57%)
Jul 20, 2006	23.46	23.58	23.36	23.40	2,805,372	-0.15(-0.64%)
Jul 19, 2006	23.60	23.86	23.43	23.55	3,225,868	+0.04(+0.19%)
Jul 18, 2006	23.62	23.80	23.42	23.51	1,742,972	-0.12(-0.49%)
Jul 17, 2006	23.51	23.71	23.37	23.62	2,042,054	+0.10(+0.41%)
Jul 14, 2006	23.82	23.83	23.39	23.52	3,459,339	-0.38(-1.60%)
Jul 13, 2006	24.43	24.48	23.79	23.91	4,465,486	-0.52(-2.14%)
Jul 12, 2006	24.38	24.52	23.71	24.43	2,865,234	+0.10(+0.40%)
Jul 11, 2006	24.29	24.41	24.22	24.33	3,799,681	+0.05(+0.22%)
Jul 10, 2006	24.37	24.51	24.13	24.28	3,373,887	-0.02(-0.07%)
Jul 07, 2006	23.86	24.31	23.77	24.30	5,971,492	+0.46(+1.93%)
Jul 06, 2006	23.95	23.98	23.73	23.84	2,286,911	+0.12(+0.49%)
Jul 05, 2006	23.99	24.00	23.60	23.72	4,951,029	-0.33(-1.36%)
Jul 03, 2006	24.08	24.13	23.95	24.05	1,679,841	+0.05(+0.22%)
Jun 30, 2006	23.96	24.16	23.96	23.99	6,055,704	+0.12(+0.48%)
Jun 29, 2006	23.91	23.94	23.71	23.88	5,589,551	+0.26(+1.09%)
Jun 28, 2006	23.70	23.70	23.36	23.62	6,976,173	+0.10(+0.41%)
Jun 27, 2006	23.60	23.71	23.30	23.52	4,216,570	+0.02(+0.08%)
Jun 26, 2006	23.49	23.60	23.36	23.51	4,277,221	+0.00(+0.00%)
Jun 23, 2006	22.93	23.60	22.90	23.51	6,726,355	+0.49(+2.12%)
Jun 22, 2006	23.14	23.20	22.91	23.02	2,679,336	-0.08(-0.35%)
Jun 21, 2006	22.86	23.15	22.81	23.10	3,402,634	+0.22(+0.97%)
Jun 20, 2006	23.10	23.21	22.88	22.88	3,904,524	-0.15(-0.65%)
Jun 19, 2006	23.11	23.16	22.99	23.03	3,400,943	-0.03(-0.12%)
Jun 16, 2006	23.21	23.29	22.73	23.05	3,954,465	-0.25(-1.07%)
Jun 15, 2006	22.90	23.31	22.69	23.30	2,975,825	+0.39(+1.70%)
Jun 14, 2006	23.11	23.29	22.83	22.91	4,483,636	+0.04(+0.15%)
Jun 13, 2006	22.89	23.13	22.82	22.88	4,790,609	+0.04(+0.16%)
Jun 12, 2006	23.29	23.42	22.83	22.84	3,947,926	+0.00(+0.00%)
Jun 09, 2006	23.37	23.51	22.74	22.84	5,155,527	-0.71(-3.01%)
Jun 08, 2006	23.74	23.92	23.50	23.55	8,899,181	-0.12(-0.49%)
Jun 07, 2006	23.46	23.77	23.29	23.67	8,605,285	+0.35(+1.52%)
Jun 06, 2006	23.56	23.84	23.07	23.31	3,361,486	-0.25(-1.05%)
Jun 05, 2006	23.44	23.82	23.27	23.56	6,086,480	+0.12(+0.49%)
Jun 02, 2006	23.84	23.84	23.33	23.44	2,912,807	-0.19(-0.79%)
Jun 01, 2006	22.82	23.66	22.80	23.63	4,796,246	+0.65(+2.82%)
May 31, 2006	22.63	23.00	22.59	22.98	5,732,159	+0.35(+1.57%)
May 30, 2006	23.06	23.14	22.62	22.63	7,103,111	-0.61(-2.63%)
May 26, 2006	23.40	23.51	23.10	23.24	4,228,633	-0.09(-0.38%)
May 25, 2006	22.71	23.36	22.62	23.33	9,514,142	+0.80(+3.54%)
May 24, 2006	22.18	22.71	22.11	22.53	4,199,773	+0.49(+2.21%)
May 23, 2006	22.35	22.35	22.02	22.04	4,278,573	-0.36(-1.62%)
May 22, 2006	22.43	22.66	22.26	22.41	4,508,212	+0.04(+0.20%)
May 19, 2006	22.62	22.62	22.17	22.36	7,411,775	-0.12(-0.55%)
May 18, 2006	22.19	22.94	22.19	22.49	3,570,043	-0.40(-1.74%)
May 17, 2006	23.29	23.52	22.86	22.89	5,799,686	-0.47(-2.01%)
May 16, 2006	22.88	23.44	22.86	23.36	5,681,542	+0.59(+2.61%)
May 15, 2006	22.66	22.89	22.40	22.76	3,359,457	+0.00(+0.00%)
May 12, 2006	22.66	23.11	22.56	22.76	4,141,940	-0.23(-1.00%)
May 11, 2006	23.33	23.37	22.97	22.99	4,002,376	-0.34(-1.44%)
May 10, 2006	23.75	23.75	23.29	23.33	4,629,964	-0.33(-1.39%)
May 09, 2006	23.70	23.77	23.60	23.66	4,767,048	+0.06(+0.26%)
May 08, 2006	23.51	23.78	23.47	23.60	5,943,421	+0.20(+0.83%)
May 05, 2006	23.13	23.45	23.11	23.40	3,014,267	+0.30(+1.31%)
May 04, 2006	22.84	23.20	22.80	23.10	3,028,585	+0.26(+1.13%)
May 03, 2006	22.67	22.89	22.65	22.84	5,330,039	+0.18(+0.78%)
May 02, 2006	22.93	22.97	22.62	22.66	7,383,704	-0.20(-0.89%)
May 01, 2006	22.62	23.07	22.59	22.87	5,534,312	+0.27(+1.22%)
Apr 28, 2006	22.62	22.68	22.48	22.59	5,527,773	-0.03(-0.12%)
Apr 27, 2006	22.34	22.71	22.29	22.62	4,526,362	+0.31(+1.39%)
Apr 26, 2006	22.53	22.69	22.20	22.31	6,655,672	-0.20(-0.87%)
Apr 25, 2006	22.09	22.50	21.87	22.50	4,573,146	+0.50(+2.26%)
Apr 24, 2006	21.93	22.11	21.91	22.01	2,193,004	+0.00(+0.00%)
Apr 21, 2006	21.91	22.03	21.73	22.01	3,510,069	+0.25(+1.14%)
Apr 20, 2006	21.80	21.92	21.67	21.76	4,245,543	-0.03(-0.12%)
Apr 19, 2006	21.98	22.02	21.63	21.79	3,730,801	-0.21(-0.97%)
Apr 18, 2006	22.00	22.10	21.44	22.00	5,390,013	+0.08(+0.36%)
Apr 17, 2006	22.13	22.13	21.74	21.92	2,675,616	-0.12(-0.56%)
Apr 13, 2006	21.76	22.09	21.67	22.04	2,023,791	+0.28(+1.30%)
Apr 12, 2006	21.87	22.00	21.76	21.76	2,331,892	-0.06(-0.28%)
Apr 11, 2006	22.18	22.18	21.67	21.82	3,640,502	-0.26(-1.16%)
Apr 10, 2006	22.26	22.32	22.06	22.08	6,063,032	-0.22(-0.99%)
Apr 07, 2006	22.58	22.58	22.17	22.30	4,685,429	-0.29(-1.30%)
Apr 06, 2006	22.00	22.62	21.96	22.59	8,052,890	+0.51(+2.29%)
Apr 05, 2006	22.06	22.18	21.88	22.09	6,110,042	+0.12(+0.52%)
Apr 04, 2006	21.81	22.00	21.72	21.97	3,998,543	+0.06(+0.28%)
Apr 03, 2006	21.38	21.95	21.33	21.91	5,227,451	+0.64(+3.00%)
Mar 31, 2006	21.49	21.63	21.26	21.27	6,647,667	-0.23(-1.07%)
Mar 30, 2006	21.78	21.90	21.47	21.50	6,033,157	-0.18(-0.82%)
Mar 29, 2006	21.64	21.77	21.49	21.68	6,526,254	+0.02(+0.08%)
Mar 28, 2006	21.91	21.97	21.48	21.66	5,246,278	-0.32(-1.45%)
Mar 27, 2006	22.04	22.21	21.78	21.98	4,982,030	-0.22(-1.00%)
Mar 24, 2006	21.95	22.23	21.94	22.20	4,986,991	+0.12(+0.56%)
Mar 23, 2006	22.18	22.18	22.04	22.08	4,116,463	-0.17(-0.76%)
Mar 22, 2006	22.02	22.26	21.95	22.25	8,085,583	+0.27(+1.21%)
Mar 21, 2006	21.79	22.00	21.78	21.98	7,129,265	+0.34(+1.56%)
Mar 20, 2006	21.71	21.82	21.52	21.64	3,354,046	-0.20(-0.89%)
Mar 17, 2006	21.60	21.95	21.43	21.84	4,981,467	+0.35(+1.65%)
Mar 16, 2006	21.73	21.73	21.42	21.48	3,609,387	-0.11(-0.49%)
Mar 15, 2006	21.33	21.69	21.19	21.59	3,633,625	+0.34(+1.59%)
Mar 14, 2006	21.31	21.40	21.24	21.25	3,799,569	-0.05(-0.25%)
Mar 13, 2006	21.33	21.53	21.30	21.31	3,846,015	+0.06(+0.29%)
Mar 10, 2006	21.41	21.49	21.18	21.24	4,165,051	-0.01(-0.04%)
Mar 09, 2006	21.38	21.47	21.22	21.25	3,506,462	-0.16(-0.75%)
Mar 08, 2006	21.61	21.66	21.31	21.41	4,762,200	-0.20(-0.90%)
Mar 07, 2006	21.28	21.68	21.27	21.61	5,354,727	+0.29(+1.37%)
Mar 06, 2006	21.29	21.69	21.20	21.32	4,898,495	+0.04(+0.21%)
Mar 03, 2006	21.34	21.56	21.16	21.27	4,681,145	-0.07(-0.33%)
Mar 02, 2006	21.50	21.55	21.21	21.34	9,163,428	-0.52(-2.39%)
Mar 01, 2006	21.73	21.95	21.48	21.87	5,121,031	+0.17(+0.78%)
Feb 28, 2006	22.03	21.95	21.63	21.70	5,614,127	-0.33(-1.49%)
Feb 27, 2006	21.76	22.22	21.76	22.03	8,661,764	+0.27(+1.22%)
Feb 24, 2006	22.21	22.42	21.76	21.76	8,852,735	-0.59(-2.66%)
Feb 23, 2006	22.38	22.66	22.05	22.35	6,703,358	-0.03(-0.12%)
Feb 22, 2006	22.58	22.64	22.33	22.38	8,084,005	-0.06(-0.28%)
Feb 21, 2006	23.06	23.08	22.32	22.44	5,138,279	-0.49(-2.13%)
Feb 17, 2006	22.22	23.02	22.20	22.93	6,069,345	+0.62(+2.78%)
Feb 16, 2006	22.66	22.69	22.26	22.31	4,681,145	-0.41(-1.80%)
Feb 15, 2006	22.81	22.89	22.66	22.72	2,236,857	+0.01(+0.04%)
Feb 14, 2006	22.58	22.91	22.42	22.71	4,818,116	+0.05(+0.23%)
Feb 13, 2006	22.40	22.73	22.31	22.66	3,038,843	+0.07(+0.31%)
Feb 10, 2006	22.69	22.75	22.43	22.58	4,391,194	-0.15(-0.66%)
Feb 09, 2006	22.89	23.06	22.66	22.73	4,108,008	-0.35(-1.50%)
Feb 08, 2006	22.65	23.13	22.65	23.08	4,240,808	+0.43(+1.92%)
Feb 07, 2006	23.02	23.19	22.65	22.65	3,744,668	-0.27(-1.20%)
Feb 06, 2006	22.76	23.13	22.74	22.92	4,211,159	+0.16(+0.70%)
Feb 03, 2006	22.71	23.08	22.51	22.76	6,100,685	+0.01(+0.04%)
Feb 02, 2006	23.17	23.33	22.59	22.75	7,669,033	-0.43(-1.87%)
Feb 01, 2006	23.07	23.56	23.03	23.19	4,930,737	+0.01(+0.04%)
Jan 31, 2006	24.10	24.10	23.09	23.18	7,256,766	-1.01(-4.18%)
Jan 30, 2006	23.82	24.35	23.68	24.19	6,357,153	+0.42(+1.75%)
Jan 27, 2006	23.73	24.26	23.44	23.77	8,937,059	-0.01(-0.04%)
Jan 26, 2006	23.55	24.05	23.49	23.78	8,506,417	+0.36(+1.55%)
Jan 25, 2006	23.95	23.95	23.14	23.42	6,387,140	-0.44(-1.86%)
Jan 24, 2006	23.06	23.95	22.89	23.86	9,657,877	+0.96(+4.18%)
Jan 23, 2006	22.44	22.97	22.22	22.90	7,171,765	+0.75(+3.36%)
Jan 20, 2006	22.49	22.81	22.11	22.16	5,709,838	-0.52(-2.31%)
Jan 19, 2006	22.77	22.81	22.48	22.68	5,660,911	-0.09(-0.39%)
Jan 18, 2006	22.18	22.77	22.03	22.77	6,227,623	+0.54(+2.43%)
Jan 17, 2006	22.31	22.76	22.19	22.23	7,019,462	-0.37(-1.65%)
Jan 13, 2006	23.02	23.06	22.60	22.60	5,477,607	-0.45(-1.96%)
Jan 12, 2006	22.94	23.20	22.61	23.05	8,666,273	-0.17(-0.73%)
Jan 11, 2006	23.65	23.73	23.11	23.22	7,830,580	-0.34(-1.43%)
Jan 10, 2006	24.04	24.10	23.44	23.56	10,237,778	-0.42(-1.74%)
Jan 09, 2006	23.95	24.14	23.82	23.98	8,859,386	-0.18(-0.73%)
Jan 06, 2006	23.51	24.22	23.47	24.15	8,397,629	+0.77(+3.30%)
Jan 05, 2006	23.06	23.45	22.91	23.38	9,064,335	+0.32(+1.38%)
Jan 04, 2006	23.30	23.30	22.92	23.06	9,964,399	-0.18(-0.76%)

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.