Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.99	25.08	24.91	25.05	1,726,926	+0.02(+0.08%)
Nov 29, 2006	24.91	25.07	24.89	25.03	3,871,295	+0.16(+0.63%)
Nov 28, 2006	24.65	24.96	24.63	24.88	3,516,787	+0.19(+0.76%)
Nov 27, 2006	24.89	24.91	24.59	24.69	1,650,713	-0.17(-0.69%)
Nov 24, 2006	24.76	24.93	24.76	24.86	459,974	+0.03(+0.13%)
Nov 22, 2006	24.82	24.94	24.81	24.83	1,538,125	-0.02(-0.06%)
Nov 21, 2006	24.87	24.93	24.78	24.85	1,349,708	-0.02(-0.08%)
Nov 20, 2006	25.08	25.08	24.80	24.87	1,209,791	-0.07(-0.27%)
Nov 17, 2006	24.84	25.00	24.81	24.94	2,334,709	+0.04(+0.17%)
Nov 16, 2006	24.89	25.04	24.87	24.89	2,035,052	+0.10(+0.40%)
Nov 15, 2006	24.85	24.97	24.77	24.80	1,792,362	-0.14(-0.54%)
Nov 14, 2006	24.67	24.99	24.67	24.93	2,782,174	+0.21(+0.84%)
Nov 13, 2006	24.87	24.98	24.72	24.72	2,339,136	-0.37(-1.49%)
Nov 10, 2006	25.02	25.13	24.95	25.10	1,731,738	+0.14(+0.56%)
Nov 09, 2006	24.98	25.03	24.88	24.96	1,489,241	-0.03(-0.10%)
Nov 08, 2006	24.78	25.02	24.77	24.98	3,644,964	+0.20(+0.82%)
Nov 07, 2006	24.88	24.99	24.76	24.78	2,203,645	-0.12(-0.50%)
Nov 06, 2006	24.94	25.00	24.83	24.90	3,558,935	-0.05(-0.19%)
Nov 03, 2006	25.19	25.31	24.67	24.95	3,529,489	-0.39(-1.56%)
Nov 02, 2006	25.28	25.35	25.04	25.35	2,408,806	+0.06(+0.25%)
Nov 01, 2006	25.18	25.40	25.15	25.28	2,494,642	+0.16(+0.64%)
Oct 31, 2006	25.21	25.23	25.07	25.12	1,410,140	-0.04(-0.14%)
Oct 30, 2006	25.13	25.26	25.06	25.16	1,587,394	+0.10(+0.39%)
Oct 27, 2006	25.14	25.15	25.03	25.06	1,558,141	-0.06(-0.25%)
Oct 26, 2006	25.30	25.30	25.01	25.12	1,898,214	+0.07(+0.27%)
Oct 25, 2006	24.79	25.14	24.79	25.05	2,503,880	+0.17(+0.67%)
Oct 24, 2006	24.75	24.89	24.68	24.89	2,971,938	-0.02(-0.08%)
Oct 23, 2006	24.78	24.99	24.68	24.91	1,842,979	+0.03(+0.10%)
Oct 20, 2006	24.78	24.88	24.71	24.88	2,237,903	+0.22(+0.88%)
Oct 19, 2006	24.52	24.74	24.52	24.67	1,631,275	-0.04(-0.15%)
Oct 18, 2006	24.37	24.80	24.37	24.70	2,089,902	+0.23(+0.93%)
Oct 17, 2006	24.38	24.54	24.35	24.47	1,674,578	+0.12(+0.51%)
Oct 16, 2006	24.24	24.36	24.16	24.35	1,526,193	+0.06(+0.26%)
Oct 13, 2006	24.35	24.40	24.18	24.29	1,420,725	-0.03(-0.11%)
Oct 12, 2006	24.17	24.36	24.07	24.31	2,267,734	+0.13(+0.54%)
Oct 11, 2006	24.06	24.44	24.06	24.18	2,918,435	+0.07(+0.28%)
Oct 10, 2006	24.08	24.17	24.04	24.11	1,242,702	-0.01(-0.02%)
Oct 09, 2006	24.06	24.16	24.01	24.12	1,174,379	-0.01(-0.02%)
Oct 06, 2006	24.19	24.27	24.06	24.12	2,573,935	-0.16(-0.64%)
Oct 05, 2006	24.42	24.48	24.22	24.28	2,787,756	-0.10(-0.40%)
Oct 04, 2006	24.22	24.39	24.19	24.38	3,305,468	+0.16(+0.64%)
Oct 03, 2006	24.15	24.23	23.92	24.22	3,489,266	+0.14(+0.58%)
Oct 02, 2006	24.04	24.25	24.04	24.08	2,390,715	+0.08(+0.32%)
Sep 29, 2006	24.29	24.29	24.01	24.01	1,846,828	-0.26(-1.07%)
Sep 28, 2006	24.35	24.40	24.11	24.27	2,623,781	-0.03(-0.11%)
Sep 27, 2006	24.16	24.33	24.08	24.29	2,492,717	+0.16(+0.65%)
Sep 26, 2006	24.09	24.23	23.99	24.14	1,333,157	+0.03(+0.13%)
Sep 25, 2006	23.97	24.21	23.94	24.10	3,342,997	+0.19(+0.80%)
Sep 22, 2006	23.95	24.01	23.90	23.91	2,392,254	-0.07(-0.28%)
Sep 21, 2006	23.90	23.98	23.88	23.98	3,635,534	-0.09(-0.37%)
Sep 20, 2006	23.89	24.18	23.82	24.07	3,811,825	+0.27(+1.14%)
Sep 19, 2006	23.80	23.90	23.73	23.80	1,551,982	+0.05(+0.20%)
Sep 18, 2006	23.81	23.85	23.64	23.75	2,306,225	-0.01(-0.04%)
Sep 15, 2006	23.73	23.94	23.67	23.76	2,622,049	+0.16(+0.66%)
Sep 14, 2006	23.61	23.82	23.56	23.61	1,135,310	-0.06(-0.24%)
Sep 13, 2006	23.60	23.68	23.35	23.66	1,751,946	+0.12(+0.51%)
Sep 12, 2006	23.56	23.56	23.39	23.54	1,971,156	+0.03(+0.13%)
Sep 11, 2006	23.56	23.69	23.48	23.51	1,560,835	-0.02(-0.09%)
Sep 08, 2006	23.59	23.63	23.50	23.53	1,064,101	+0.06(+0.27%)
Sep 07, 2006	23.58	23.61	23.43	23.47	2,000,024	-0.09(-0.40%)
Sep 06, 2006	23.65	23.69	23.49	23.56	2,960,775	-0.11(-0.46%)
Sep 05, 2006	23.80	23.80	23.57	23.67	2,385,903	-0.18(-0.74%)

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.