Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.13	26.65	25.93	26.61	2,033,000	+0.48(+1.82%)
Nov 29, 2006	25.89	26.16	25.52	26.13	1,512,200	+0.18(+0.71%)
Nov 28, 2006	26.32	26.68	25.93	25.95	2,986,800	-0.41(-1.54%)
Nov 27, 2006	26.73	26.73	26.30	26.35	1,604,600	-0.25(-0.94%)
Nov 24, 2006	26.50	26.68	26.50	26.60	345,600	+0.06(+0.23%)
Nov 22, 2006	26.45	26.59	26.30	26.54	1,640,400	+0.16(+0.63%)
Nov 21, 2006	26.40	26.65	26.32	26.38	2,049,400	-0.11(-0.40%)
Nov 20, 2006	26.50	26.74	26.43	26.48	2,772,000	-0.14(-0.53%)
Nov 17, 2006	25.91	26.86	25.89	26.62	3,503,000	+0.07(+0.28%)
Nov 16, 2006	27.34	27.39	26.48	26.55	4,287,200	-1.35(-4.84%)
Nov 15, 2006	27.55	28.07	27.35	27.89	1,718,800	+0.54(+1.99%)
Nov 14, 2006	27.25	27.56	27.18	27.35	2,116,200	+0.23(+0.83%)
Nov 13, 2006	26.35	27.28	26.35	27.12	1,766,400	+0.85(+3.24%)
Nov 10, 2006	26.36	26.43	26.14	26.27	2,724,800	-0.03(-0.10%)
Nov 09, 2006	26.50	26.56	26.27	26.30	2,215,200	-0.18(-0.68%)
Nov 08, 2006	26.95	26.99	26.27	26.48	3,494,600	-0.47(-1.74%)
Nov 07, 2006	27.20	27.25	26.92	26.95	1,752,800	-0.25(-0.92%)
Nov 06, 2006	27.07	27.23	27.02	27.20	1,665,000	+0.12(+0.46%)
Nov 03, 2006	27.57	27.75	27.04	27.07	1,080,200	-0.46(-1.65%)
Nov 02, 2006	27.65	27.66	27.18	27.53	2,202,000	-0.13(-0.49%)
Nov 01, 2006	28.30	28.45	27.10	27.66	2,410,200	-0.15(-0.54%)
Oct 31, 2006	28.39	28.45	27.73	27.82	1,646,600	-0.58(-2.06%)
Oct 30, 2006	28.20	28.57	28.06	28.40	915,400	+0.17(+0.60%)
Oct 27, 2006	28.09	28.36	28.00	28.23	626,200	-0.09(-0.34%)
Oct 26, 2006	28.35	28.43	28.09	28.32	703,000	+0.07(+0.27%)
Oct 25, 2006	28.86	28.88	28.00	28.25	861,600	-0.61(-2.11%)
Oct 24, 2006	28.82	29.08	28.66	28.86	1,252,600	+0.04(+0.12%)
Oct 23, 2006	28.41	28.95	28.36	28.82	803,600	+0.22(+0.77%)
Oct 20, 2006	28.18	28.65	28.08	28.61	417,400	+0.28(+0.99%)
Oct 19, 2006	28.20	29.43	27.95	28.32	1,960,400	+0.18(+0.62%)
Oct 18, 2006	28.20	28.41	28.10	28.15	674,800	+0.05(+0.18%)
Oct 17, 2006	28.34	28.34	27.71	28.10	715,000	-0.34(-1.20%)
Oct 16, 2006	28.20	28.44	28.12	28.44	598,000	+0.25(+0.87%)
Oct 13, 2006	28.20	28.30	28.04	28.20	671,600	-0.02(-0.09%)
Oct 12, 2006	28.01	28.24	27.88	28.22	1,680,600	+0.03(+0.11%)
Oct 11, 2006	28.18	28.30	27.99	28.19	1,384,000	+0.01(+0.04%)
Oct 10, 2006	28.65	28.74	28.12	28.18	1,160,800	-0.53(-1.85%)
Oct 09, 2006	29.25	29.25	28.70	28.71	755,800	-0.54(-1.83%)
Oct 06, 2006	29.68	29.68	29.07	29.25	1,043,400	-0.43(-1.47%)
Oct 05, 2006	29.14	29.75	29.04	29.68	1,124,400	+0.47(+1.61%)
Oct 04, 2006	28.60	29.24	28.50	29.21	1,051,200	+0.64(+2.26%)
Oct 03, 2006	28.91	28.92	28.36	28.57	1,071,600	-0.16(-0.56%)
Oct 02, 2006	28.48	29.06	28.48	28.73	1,144,800	-0.21(-0.73%)
Sep 29, 2006	28.87	29.28	28.70	28.93	1,301,800	+0.10(+0.35%)
Sep 28, 2006	28.85	29.00	28.50	28.84	869,800	-0.01(-0.03%)
Sep 27, 2006	29.20	29.20	28.81	28.84	810,000	-0.35(-1.18%)
Sep 26, 2006	28.74	29.31	28.61	29.19	1,099,200	+0.45(+1.57%)
Sep 25, 2006	28.68	28.80	28.21	28.74	811,000	+0.25(+0.88%)
Sep 22, 2006	28.39	28.67	28.32	28.49	785,000	-0.06(-0.21%)
Sep 21, 2006	28.93	28.93	28.40	28.55	798,000	-0.39(-1.36%)
Sep 20, 2006	28.75	29.22	28.65	28.95	711,600	+0.21(+0.75%)
Sep 19, 2006	28.31	28.82	28.29	28.73	698,600	+0.41(+1.43%)
Sep 18, 2006	28.41	28.64	28.11	28.32	1,304,800	-0.25(-0.87%)
Sep 15, 2006	29.18	29.23	28.57	28.57	1,244,800	-0.48(-1.64%)
Sep 14, 2006	29.26	29.41	28.93	29.05	1,306,200	-0.27(-0.92%)
Sep 13, 2006	29.30	29.60	29.20	29.32	1,190,000	+0.04(+0.12%)
Sep 12, 2006	28.35	29.35	28.35	29.29	1,529,200	+0.82(+2.88%)
Sep 11, 2006	28.14	28.53	27.88	28.46	659,000	+0.30(+1.08%)
Sep 08, 2006	27.95	28.41	27.89	28.16	598,200	+0.23(+0.82%)
Sep 07, 2006	27.88	27.95	27.45	27.93	2,354,800	-0.07(-0.27%)
Sep 06, 2006	28.38	28.48	27.98	28.00	1,727,800	-0.67(-2.32%)
Sep 05, 2006	28.80	28.80	28.42	28.67	1,044,000	-0.25(-0.86%)

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.