Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.27	26.84	25.80	26.59	28,534	-0.09(-0.35%)
Nov 29, 2006	26.47	26.70	26.20	26.69	12,792	+0.48(+1.82%)
Nov 28, 2006	25.75	26.21	25.75	26.21	21,013	+0.45(+1.73%)
Nov 27, 2006	26.87	26.87	25.75	25.77	30,587	-1.26(-4.66%)
Nov 24, 2006	26.98	27.16	26.89	27.02	6,440	-0.12(-0.43%)
Nov 22, 2006	27.35	27.36	27.14	27.14	4,962	-0.21(-0.77%)
Nov 21, 2006	27.31	27.35	27.16	27.35	16,724	+0.00(+0.00%)
Nov 20, 2006	27.35	27.38	27.16	27.35	21,289	+0.00(+0.00%)
Nov 17, 2006	27.35	27.41	27.23	27.35	14,353	+0.00(+0.00%)
Nov 16, 2006	27.55	27.55	27.25	27.35	17,280	-0.08(-0.29%)
Nov 15, 2006	26.77	27.52	26.66	27.43	50,314	+0.70(+2.60%)
Nov 14, 2006	26.13	26.74	25.96	26.74	18,478	+0.43(+1.63%)
Nov 13, 2006	26.27	26.46	25.80	26.31	11,618	+0.05(+0.21%)
Nov 10, 2006	26.29	26.34	26.13	26.25	12,414	-0.05(-0.18%)
Nov 09, 2006	25.96	26.34	25.96	26.30	17,087	+0.17(+0.66%)
Nov 08, 2006	25.48	26.17	25.46	26.13	22,603	+0.36(+1.40%)
Nov 07, 2006	26.10	26.49	25.70	25.77	61,271	-0.38(-1.46%)
Nov 06, 2006	25.52	26.18	25.46	26.15	22,175	+0.66(+2.57%)
Nov 03, 2006	25.48	25.59	25.02	25.49	14,986	+0.16(+0.62%)
Nov 02, 2006	24.98	25.57	24.98	25.34	14,527	+0.10(+0.40%)
Nov 01, 2006	26.27	26.27	25.18	25.23	27,535	-0.98(-3.73%)
Oct 31, 2006	26.24	26.34	25.87	26.21	18,896	-0.10(-0.39%)
Oct 30, 2006	26.20	26.66	26.16	26.31	29,587	+0.06(+0.24%)
Oct 27, 2006	26.49	26.59	26.25	26.25	5,768	-0.32(-1.21%)
Oct 26, 2006	26.88	26.88	26.30	26.57	32,080	-0.30(-1.13%)
Oct 25, 2006	27.06	27.06	26.64	26.88	67,553	-0.08(-0.29%)
Oct 24, 2006	27.19	27.19	26.85	26.95	13,708	-0.21(-0.78%)
Oct 23, 2006	26.63	27.35	26.39	27.16	28,033	+0.43(+1.60%)
Oct 20, 2006	27.32	27.32	26.62	26.74	22,680	-0.37(-1.37%)
Oct 19, 2006	26.83	27.61	26.83	27.11	55,604	-0.41(-1.50%)
Oct 18, 2006	26.57	27.54	26.30	27.52	54,085	+0.95(+3.59%)
Oct 17, 2006	26.31	26.57	26.15	26.57	19,751	+0.00(+0.00%)
Oct 16, 2006	26.57	26.58	26.03	26.57	28,896	+0.03(+0.12%)
Oct 13, 2006	25.36	26.57	25.21	26.54	80,037	+1.27(+5.04%)
Oct 12, 2006	24.69	25.30	24.42	25.27	35,534	+0.80(+3.26%)
Oct 11, 2006	24.52	24.62	24.38	24.47	16,844	-0.25(-1.01%)
Oct 10, 2006	24.80	24.80	24.48	24.72	13,367	+0.05(+0.22%)
Oct 09, 2006	24.46	24.66	24.15	24.66	12,550	+0.17(+0.70%)
Oct 06, 2006	24.03	24.49	23.88	24.49	23,535	+0.31(+1.29%)
Oct 05, 2006	24.28	24.38	23.76	24.18	33,824	-0.18(-0.74%)
Oct 04, 2006	23.73	24.50	23.73	24.36	38,830	+0.55(+2.33%)
Oct 03, 2006	23.65	24.09	23.55	23.80	20,116	-0.01(-0.03%)
Oct 02, 2006	24.42	24.42	23.70	23.81	25,674	-0.49(-2.03%)
Sep 29, 2006	25.48	25.48	24.28	24.30	22,829	-1.08(-4.25%)
Sep 28, 2006	25.01	25.52	24.94	25.38	35,943	+0.27(+1.06%)
Sep 27, 2006	24.96	25.30	24.96	25.12	24,374	+0.01(+0.03%)
Sep 26, 2006	24.90	25.23	24.68	25.11	19,251	+0.02(+0.06%)
Sep 25, 2006	24.96	25.22	24.74	25.09	16,358	+0.27(+1.10%)
Sep 22, 2006	25.26	25.41	24.62	24.82	30,557	-0.63(-2.49%)
Sep 21, 2006	25.61	25.82	25.32	25.45	9,236	-0.23(-0.88%)
Sep 20, 2006	25.65	25.81	25.56	25.68	20,166	+0.32(+1.26%)
Sep 19, 2006	25.52	25.52	25.02	25.36	33,575	-0.16(-0.61%)
Sep 18, 2006	25.52	25.79	25.24	25.52	6,493	-0.19(-0.73%)
Sep 15, 2006	25.79	25.94	25.62	25.70	83,244	+0.05(+0.18%)
Sep 14, 2006	25.79	25.82	25.57	25.66	11,965	-0.12(-0.48%)
Sep 13, 2006	25.85	25.98	25.53	25.78	24,048	+0.05(+0.18%)
Sep 12, 2006	24.98	25.79	24.98	25.73	19,654	+0.91(+3.68%)
Sep 11, 2006	24.94	24.95	24.62	24.82	13,307	-0.19(-0.75%)
Sep 08, 2006	25.05	25.05	25.00	25.01	8,299	+0.30(+1.23%)
Sep 07, 2006	24.71	25.06	24.61	24.70	15,355	-0.14(-0.57%)
Sep 06, 2006	25.32	25.38	24.84	24.84	8,413	-0.73(-2.84%)
Sep 05, 2006	25.40	25.69	25.32	25.57	5,782	+0.17(+0.68%)

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.