Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.02	30.24	29.94	30.05	38,800	+0.00(+0.00%)
Nov 29, 2006	30.05	30.24	29.94	30.05	38,800	-0.01(-0.03%)
Nov 28, 2006	29.88	30.23	29.70	30.06	51,100	+0.06(+0.20%)
Nov 27, 2006	30.28	30.30	29.97	30.00	66,100	-0.43(-1.41%)
Nov 24, 2006	30.50	30.50	30.30	30.43	12,000	-0.12(-0.39%)
Nov 22, 2006	29.78	30.91	29.78	30.55	56,300	+0.92(+3.10%)
Nov 21, 2006	29.45	29.69	29.42	29.63	63,800	-0.18(-0.60%)
Nov 20, 2006	29.65	30.00	29.65	29.81	21,000	+0.16(+0.54%)
Nov 17, 2006	29.67	29.90	29.57	29.65	19,200	-0.08(-0.27%)
Nov 16, 2006	29.82	30.00	29.70	29.73	19,400	+0.04(+0.13%)
Nov 15, 2006	29.68	29.85	29.58	29.69	17,800	+0.10(+0.34%)
Nov 14, 2006	30.00	30.05	29.51	29.59	26,600	-0.41(-1.37%)
Nov 13, 2006	29.70	30.03	29.70	30.00	62,000	+0.17(+0.57%)
Nov 10, 2006	29.70	30.04	29.60	29.83	82,800	+0.07(+0.24%)
Nov 09, 2006	29.70	29.83	29.41	29.76	44,100	+0.20(+0.68%)
Nov 08, 2006	29.32	29.69	29.32	29.56	45,500	+0.18(+0.61%)
Nov 07, 2006	29.11	29.40	28.87	29.38	58,300	+0.27(+0.93%)
Nov 06, 2006	28.65	29.20	28.61	29.11	36,600	+0.58(+2.03%)
Nov 03, 2006	28.72	28.90	28.45	28.53	59,000	-0.23(-0.80%)
Nov 02, 2006	28.65	28.88	28.54	28.76	34,100	-0.16(-0.55%)
Nov 01, 2006	28.99	29.00	28.62	28.92	17,100	-0.05(-0.17%)
Oct 31, 2006	28.98	29.16	28.81	28.97	57,000	+0.00(+0.00%)
Oct 30, 2006	28.96	29.07	28.85	28.97	29,700	+0.05(+0.17%)
Oct 27, 2006	29.02	29.11	28.69	28.92	106,600	-0.13(-0.45%)
Oct 26, 2006	28.75	29.25	28.70	29.05	79,100	+0.52(+1.82%)
Oct 25, 2006	28.32	28.81	28.32	28.53	61,100	+0.23(+0.81%)
Oct 24, 2006	28.07	28.33	28.02	28.30	130,100	+0.18(+0.64%)
Oct 23, 2006	27.90	28.35	27.80	28.12	177,800	+0.23(+0.82%)
Oct 20, 2006	28.19	28.24	27.85	27.89	25,900	-0.30(-1.06%)
Oct 19, 2006	28.05	28.20	27.98	28.19	15,200	+0.00(+0.00%)
Oct 18, 2006	28.18	28.36	28.10	28.19	17,900	+0.01(+0.04%)
Oct 17, 2006	28.15	28.28	28.01	28.18	10,400	+0.01(+0.04%)
Oct 16, 2006	27.99	28.38	27.72	28.17	25,100	+0.01(+0.04%)
Oct 13, 2006	28.43	28.60	28.16	28.16	17,400	-0.22(-0.78%)
Oct 12, 2006	28.55	28.55	28.28	28.38	20,600	-0.22(-0.77%)
Oct 11, 2006	28.40	28.85	28.40	28.60	48,200	+0.20(+0.70%)
Oct 10, 2006	28.49	28.49	28.27	28.40	19,600	-0.15(-0.53%)
Oct 09, 2006	28.38	28.59	28.16	28.55	25,800	+0.03(+0.11%)
Oct 06, 2006	28.60	28.72	28.27	28.52	39,100	-0.09(-0.31%)
Oct 05, 2006	28.20	28.63	28.20	28.61	91,100	+0.18(+0.63%)
Oct 04, 2006	28.39	28.63	28.15	28.43	25,400	+0.03(+0.11%)
Oct 03, 2006	28.35	28.69	28.35	28.40	88,700	+0.05(+0.18%)
Oct 02, 2006	28.21	28.57	28.21	28.35	26,500	+0.13(+0.46%)
Sep 29, 2006	28.25	28.52	28.19	28.22	36,200	-0.09(-0.32%)
Sep 28, 2006	28.46	28.60	28.25	28.31	26,700	-0.26(-0.91%)
Sep 27, 2006	28.80	28.83	28.49	28.57	57,700	-0.25(-0.87%)
Sep 26, 2006	28.69	28.82	28.27	28.82	45,900	+0.14(+0.49%)
Sep 25, 2006	28.29	28.73	28.15	28.68	53,000	+0.48(+1.70%)
Sep 22, 2006	28.31	28.42	28.12	28.20	34,500	-0.10(-0.35%)
Sep 21, 2006	28.57	28.77	28.10	28.30	45,100	-0.31(-1.08%)
Sep 20, 2006	28.90	28.90	28.51	28.61	31,800	-0.07(-0.24%)
Sep 19, 2006	28.80	29.07	28.48	28.68	78,900	+0.01(+0.03%)
Sep 18, 2006	28.61	28.67	28.48	28.67	33,100	+0.08(+0.28%)
Sep 15, 2006	28.59	28.95	28.39	28.59	70,400	+0.02(+0.07%)
Sep 14, 2006	28.81	28.90	28.41	28.57	65,500	-0.26(-0.90%)
Sep 13, 2006	29.14	29.33	28.20	28.83	79,800	-0.51(-1.74%)
Sep 12, 2006	29.20	29.75	29.15	29.34	85,200	+0.13(+0.45%)
Sep 11, 2006	28.45	29.28	28.42	29.21	70,500	+0.75(+2.64%)
Sep 08, 2006	28.00	28.46	28.00	28.46	47,700	+0.14(+0.49%)
Sep 06, 2006	28.50	28.64	28.16	28.32	51,200	-0.25(-0.88%)
Sep 05, 2006	28.94	28.95	28.55	28.57	51,400	-0.30(-1.04%)
Sep 01, 2006	28.81	28.98	28.77	28.87	35,600	+0.31(+1.09%)
Aug 31, 2006	28.78	28.82	28.55	28.56	43,800	-0.26(-0.90%)
Aug 30, 2006	28.85	28.94	28.56	28.82	32,000	-0.12(-0.41%)
Aug 29, 2006	28.72	28.97	28.64	28.94	74,600	+0.00(+0.00%)
Aug 28, 2006	28.75	29.09	28.63	28.94	60,400	+0.49(+1.72%)
Aug 25, 2006	28.23	28.60	28.09	28.45	177,600	+0.10(+0.35%)
Aug 24, 2006	28.27	28.38	28.24	28.35	25,700	+0.08(+0.28%)
Aug 23, 2006	28.20	28.42	28.05	28.27	63,000	+0.15(+0.53%)
Aug 22, 2006	27.69	28.14	27.69	28.12	38,700	+0.43(+1.55%)
Aug 21, 2006	27.49	27.71	27.49	27.69	25,300	+0.17(+0.62%)
Aug 18, 2006	27.35	27.60	27.35	27.52	31,100	+0.12(+0.44%)
Aug 17, 2006	27.40	27.69	27.34	27.40	50,600	-0.12(-0.44%)
Aug 16, 2006	27.66	27.76	27.41	27.52	103,400	-0.08(-0.29%)
Aug 15, 2006	27.32	27.67	27.27	27.60	115,700	+0.34(+1.25%)
Aug 14, 2006	26.33	27.28	26.33	27.26	64,500	+0.92(+3.49%)
Aug 11, 2006	26.42	26.58	26.18	26.34	31,000	-0.11(-0.42%)
Aug 10, 2006	26.21	26.52	26.21	26.45	29,900	+0.18(+0.69%)
Aug 09, 2006	26.26	26.38	26.21	26.27	38,200	+0.01(+0.04%)
Aug 08, 2006	26.26	26.38	26.12	26.26	20,400	+0.10(+0.38%)
Aug 07, 2006	26.05	26.32	26.02	26.16	51,400	-0.19(-0.72%)
Aug 04, 2006	26.37	26.71	26.35	26.35	96,800	-0.02(-0.08%)
Aug 03, 2006	26.76	26.76	25.55	26.37	62,400	-0.84(-3.09%)
Aug 02, 2006	26.80	27.30	26.80	27.21	30,300	+0.36(+1.34%)
Aug 01, 2006	27.29	27.29	26.74	26.85	40,200	-0.53(-1.94%)
Jul 31, 2006	27.24	27.42	27.01	27.38	76,800	+0.08(+0.29%)
Jul 28, 2006	26.77	27.30	26.77	27.30	39,900	+0.53(+1.98%)
Jul 27, 2006	26.67	26.86	26.67	26.77	22,200	+0.10(+0.37%)
Jul 26, 2006	26.79	26.89	26.62	26.67	43,400	-0.20(-0.74%)
Jul 25, 2006	26.48	26.97	26.48	26.87	51,600	+0.39(+1.47%)
Jul 24, 2006	26.29	26.60	26.16	26.48	38,300	+0.22(+0.84%)
Jul 21, 2006	26.30	26.50	26.19	26.26	65,600	-0.13(-0.49%)
Jul 20, 2006	26.50	26.55	26.35	26.39	34,800	-0.16(-0.60%)
Jul 19, 2006	26.52	26.86	26.43	26.55	28,300	+0.04(+0.15%)
Jul 18, 2006	26.55	26.80	26.40	26.51	79,700	-0.12(-0.45%)
Jul 17, 2006	26.43	26.71	26.33	26.63	40,000	+0.10(+0.38%)
Jul 14, 2006	26.75	26.75	26.41	26.53	55,400	-0.42(-1.56%)
Jul 13, 2006	27.51	27.55	26.82	26.95	37,700	-0.58(-2.11%)
Jul 12, 2006	27.41	27.60	27.41	27.53	37,100	+0.09(+0.33%)
Jul 11, 2006	27.37	27.49	27.30	27.44	34,200	+0.07(+0.26%)
Jul 10, 2006	27.43	27.59	27.25	27.37	49,900	+0.00(+0.00%)
Jul 07, 2006	26.85	27.37	26.82	27.37	54,200	+0.52(+1.94%)
Jul 06, 2006	27.00	27.00	26.76	26.85	80,400	+0.07(+0.26%)
Jul 05, 2006	27.08	27.08	26.63	26.78	41,900	-0.32(-1.18%)
Jul 03, 2006	27.06	27.14	27.03	27.10	10,600	+0.04(+0.15%)
Jun 30, 2006	26.98	27.22	26.98	27.06	92,400	+0.11(+0.41%)
Jun 29, 2006	26.95	26.95	26.95	26.95	0	+0.33(+1.24%)
Jun 28, 2006	26.58	26.66	26.37	26.62	22,000	+0.09(+0.34%)
Jun 27, 2006	26.54	26.71	26.28	26.53	53,600	+0.13(+0.49%)
Jun 23, 2006	25.92	26.57	25.85	26.40	57,500	+0.44(+1.69%)
Jun 22, 2006	26.04	26.11	25.81	25.96	47,400	-0.04(-0.15%)
Jun 21, 2006	25.75	26.08	25.73	26.00	37,300	+0.18(+0.70%)
Jun 20, 2006	25.97	26.13	25.79	25.82	39,700	-0.15(-0.58%)
Jun 19, 2006	25.99	26.09	25.92	25.97	49,300	-0.03(-0.12%)
Jun 16, 2006	26.20	26.20	25.62	26.00	37,300	-0.28(-1.07%)
Jun 15, 2006	25.85	26.28	25.59	26.28	42,800	+0.46(+1.78%)
Jun 14, 2006	25.99	26.20	25.76	25.82	114,300	+0.03(+0.12%)
Jun 13, 2006	25.72	26.04	25.72	25.79	66,100	+0.06(+0.23%)
Jun 12, 2006	26.23	26.35	25.71	25.73	76,600	+0.00(+0.00%)
Jun 09, 2006	26.36	26.45	25.69	25.73	68,300	-0.81(-3.05%)
Jun 08, 2006	26.71	27.77	26.50	26.54	58,000	-0.18(-0.67%)
Jun 07, 2006	26.37	26.88	26.25	26.72	194,100	+0.47(+1.79%)
Jun 06, 2006	26.55	26.82	26.00	26.25	93,700	-0.31(-1.17%)
Jun 05, 2006	26.40	26.81	26.25	26.56	103,500	+0.08(+0.30%)
Jun 02, 2006	26.82	26.82	26.31	26.48	60,900	-0.14(-0.53%)
Jun 01, 2006	25.77	26.63	25.71	26.62	57,100	+0.72(+2.78%)
May 31, 2006	25.55	25.90	25.53	25.90	40,800	+0.35(+1.37%)
May 30, 2006	26.18	26.18	25.53	25.55	81,100	-0.62(-2.37%)
May 26, 2006	26.26	26.45	26.04	26.17	58,100	-0.10(-0.38%)
May 25, 2006	25.59	26.30	25.53	26.27	97,500	+0.86(+3.38%)
May 24, 2006	24.97	25.55	24.97	25.41	90,300	+0.55(+2.21%)
May 23, 2006	25.16	25.16	24.86	24.86	70,200	-0.36(-1.43%)
May 22, 2006	25.15	25.55	25.09	25.22	68,000	+0.00(+0.00%)
May 19, 2006	25.43	25.48	25.04	25.22	31,700	-0.15(-0.59%)
May 18, 2006	25.80	25.80	25.30	25.37	45,900	-0.46(-1.78%)
May 17, 2006	26.20	26.47	25.78	25.83	92,600	-0.43(-1.64%)
May 16, 2006	25.83	26.42	25.78	26.26	111,800	+0.63(+2.46%)
May 15, 2006	25.62	25.75	25.30	25.63	83,400	-0.06(-0.23%)
May 12, 2006	25.57	26.00	25.57	25.69	74,600	-0.25(-0.96%)
May 11, 2006	26.27	26.30	25.88	25.94	58,200	-0.36(-1.37%)
May 10, 2006	26.68	26.75	26.25	26.30	48,800	-0.38(-1.42%)
May 09, 2006	26.66	26.79	26.65	26.68	91,000	+0.08(+0.30%)
May 08, 2006	26.37	26.80	26.37	26.60	86,000	+0.23(+0.87%)
May 05, 2006	26.05	26.44	26.05	26.37	45,400	+0.33(+1.27%)
May 04, 2006	25.70	26.15	25.70	26.04	53,100	+0.33(+1.28%)
May 03, 2006	25.51	25.77	25.48	25.71	47,800	+0.16(+0.63%)
May 02, 2006	25.75	25.87	25.52	25.55	75,300	-0.15(-0.58%)
May 01, 2006	25.46	26.01	25.45	25.70	74,400	+0.24(+0.94%)
Apr 28, 2006	25.46	25.46	25.46	25.46	0	-0.01(-0.04%)
Apr 27, 2006	25.13	25.59	25.13	25.47	69,400	+0.33(+1.31%)
Apr 26, 2006	25.37	25.58	25.08	25.14	71,100	-0.23(-0.91%)
Apr 25, 2006	24.84	25.39	24.69	25.37	64,400	+0.52(+2.09%)
Apr 24, 2006	24.68	24.93	24.65	24.85	55,100	+0.07(+0.28%)
Apr 21, 2006	24.70	24.82	24.52	24.78	66,700	+0.27(+1.10%)
Apr 20, 2006	24.53	24.69	24.47	24.51	93,700	-0.09(-0.37%)
Apr 19, 2006	24.75	24.80	24.43	24.60	40,200	-0.26(-1.05%)
Apr 18, 2006	24.80	24.93	24.25	24.86	69,900	+0.10(+0.40%)
Apr 17, 2006	24.87	24.92	24.54	24.76	66,800	-0.12(-0.48%)
Apr 13, 2006	24.59	24.92	24.53	24.88	64,500	+0.29(+1.18%)
Apr 12, 2006	24.63	24.81	24.54	24.59	104,000	-0.08(-0.32%)
Apr 11, 2006	25.01	25.02	24.52	24.67	37,000	-0.33(-1.32%)
Apr 10, 2006	25.16	25.19	24.90	25.00	47,800	-0.16(-0.64%)
Apr 07, 2006	25.49	25.49	25.01	25.16	71,300	-0.38(-1.49%)
Apr 06, 2006	24.87	25.55	24.81	25.54	119,600	+0.57(+2.28%)
Apr 05, 2006	24.81	25.05	24.73	24.97	103,900	+0.16(+0.64%)
Apr 04, 2006	24.61	24.83	24.54	24.81	90,500	+0.09(+0.36%)
Apr 03, 2006	24.15	24.77	24.13	24.72	75,000	+0.62(+2.57%)
Mar 31, 2006	24.29	24.35	24.05	24.10	371,900	-0.29(-1.19%)
Mar 30, 2006	24.65	24.70	24.38	24.39	163,600	-0.12(-0.49%)
Mar 29, 2006	24.46	24.55	24.21	24.51	267,400	+0.06(+0.25%)
Mar 28, 2006	24.70	24.70	24.30	24.45	207,600	-0.33(-1.33%)
Mar 27, 2006	25.00	25.04	24.56	24.78	139,200	-0.25(-1.00%)
Mar 24, 2006	24.91	25.05	24.76	25.03	84,500	+0.30(+1.21%)
Mar 21, 2006	24.55	24.79	24.55	24.73	129,900	+0.35(+1.44%)
Mar 20, 2006	24.61	24.67	24.23	24.38	66,400	-0.23(-0.93%)
Mar 17, 2006	24.24	24.71	24.18	24.61	115,800	+0.40(+1.65%)
Mar 16, 2006	24.45	24.45	24.18	24.21	46,300	-0.14(-0.57%)
Mar 15, 2006	23.99	24.42	23.93	24.35	66,500	+0.37(+1.54%)
Mar 14, 2006	24.01	24.10	23.95	23.98	59,000	-0.06(-0.25%)
Mar 13, 2006	24.07	24.20	24.00	24.04	63,300	+0.06(+0.25%)
Mar 10, 2006	24.06	24.20	23.87	23.98	135,600	+0.02(+0.08%)
Mar 09, 2006	24.08	24.18	23.93	23.96	134,900	-0.15(-0.62%)
Mar 08, 2006	24.36	24.38	24.03	24.11	54,400	-0.24(-0.99%)
Mar 07, 2006	23.95	24.40	23.95	24.35	83,500	+0.30(+1.25%)
Mar 06, 2006	24.04	24.45	23.90	24.05	86,900	+0.03(+0.12%)
Mar 03, 2006	24.00	24.31	23.86	24.02	110,200	-0.05(-0.21%)
Mar 02, 2006	24.20	24.31	23.93	24.07	267,400	-0.54(-2.19%)
Mar 01, 2006	24.46	24.72	24.21	24.61	248,800	+0.14(+0.57%)
Feb 28, 2006	24.80	24.80	24.37	24.47	54,700	-0.33(-1.33%)
Feb 27, 2006	24.51	25.02	24.51	24.80	218,700	+0.26(+1.06%)
Feb 24, 2006	25.08	25.23	24.53	24.54	118,600	-0.62(-2.46%)
Feb 23, 2006	25.10	25.52	24.84	25.16	204,700	-0.04(-0.16%)
Feb 22, 2006	25.38	25.54	25.10	25.20	119,500	-0.06(-0.24%)
Feb 21, 2006	25.92	26.02	25.15	25.26	89,200	-0.51(-1.98%)
Feb 17, 2006	25.18	25.90	25.04	25.77	56,600	+0.18(+0.70%)
Feb 15, 2006	25.62	25.81	25.53	25.59	120,500	+0.00(+0.00%)
Feb 14, 2006	25.40	25.80	25.30	25.59	51,400	+0.08(+0.31%)
Feb 13, 2006	25.21	25.61	25.16	25.51	116,100	+0.07(+0.28%)
Feb 10, 2006	25.72	25.72	25.30	25.44	79,400	-0.18(-0.70%)
Feb 09, 2006	25.80	26.00	25.57	25.62	72,200	-0.36(-1.39%)
Feb 08, 2006	25.55	26.07	25.55	25.98	44,100	+0.43(+1.68%)
Feb 07, 2006	25.93	26.14	25.55	25.55	174,600	-0.37(-1.43%)
Feb 06, 2006	25.73	26.15	25.70	25.92	109,400	+0.17(+0.66%)
Feb 03, 2006	25.66	26.08	25.35	25.75	111,600	+0.00(+0.00%)
Feb 02, 2006	26.20	26.39	25.61	25.75	102,700	-0.55(-2.09%)
Feb 01, 2006	26.20	26.68	26.14	26.30	220,600	+0.10(+0.38%)
Jan 31, 2006	27.19	27.19	26.18	26.20	93,000	-1.18(-4.31%)
Jan 30, 2006	26.84	27.51	26.79	27.38	353,000	+0.54(+2.01%)
Jan 27, 2006	26.70	27.31	26.50	26.84	294,900	-0.03(-0.11%)
Jan 26, 2006	26.52	27.11	26.52	26.87	294,300	+0.43(+1.63%)
Jan 25, 2006	26.92	26.92	26.13	26.44	109,700	-0.45(-1.67%)
Jan 24, 2006	25.85	26.99	25.83	26.89	179,300	+1.04(+4.02%)
Jan 23, 2006	25.05	25.89	25.03	25.85	307,200	+0.89(+3.57%)
Jan 20, 2006	25.56	25.70	24.96	24.96	80,600	-0.60(-2.35%)
Jan 19, 2006	25.45	25.68	25.28	25.56	232,200	-0.06(-0.23%)
Jan 18, 2006	25.01	25.65	24.89	25.62	90,500	+0.53(+2.11%)
Jan 17, 2006	25.20	25.67	25.00	25.09	275,500	-0.44(-1.72%)
Jan 13, 2006	25.87	26.03	25.44	25.53	294,500	-0.50(-1.92%)
Jan 12, 2006	26.02	26.14	25.60	26.03	198,500	-0.24(-0.91%)
Jan 11, 2006	26.40	26.90	26.14	26.27	723,600	-0.22(-0.83%)
Jan 10, 2006	26.95	27.25	26.44	26.49	843,300	-0.49(-1.82%)
Jan 09, 2006	26.95	27.20	26.80	26.98	408,000	-0.17(-0.63%)
Jan 06, 2006	26.42	27.26	26.42	27.15	366,100	+0.75(+2.84%)
Jan 05, 2006	25.90	26.40	25.85	26.40	374,800	+0.35(+1.34%)

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.