Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.93	26.09	25.70	26.07	560,077	+0.15(+0.56%)
Nov 29, 2006	25.50	25.93	25.27	25.92	604,531	+0.42(+1.63%)
Nov 28, 2006	25.22	25.68	25.21	25.50	588,685	+0.15(+0.60%)
Nov 27, 2006	25.61	25.67	25.26	25.35	963,555	-0.26(-1.00%)
Nov 24, 2006	25.80	25.84	25.60	25.61	191,078	-0.22(-0.84%)
Nov 22, 2006	25.84	25.89	25.70	25.83	328,324	+0.07(+0.27%)
Nov 21, 2006	25.98	25.98	25.74	25.76	419,372	-0.20(-0.79%)
Nov 20, 2006	26.03	26.17	25.94	25.96	369,502	-0.17(-0.65%)
Nov 17, 2006	26.18	26.18	25.94	26.13	731,091	-0.07(-0.27%)
Nov 16, 2006	26.24	26.29	26.12	26.20	521,104	-0.05(-0.18%)
Nov 15, 2006	26.18	26.25	26.08	26.25	686,218	+0.08(+0.31%)
Nov 14, 2006	26.01	26.19	25.77	26.16	434,345	+0.12(+0.45%)
Nov 13, 2006	26.08	26.16	25.97	26.05	410,971	-0.06(-0.25%)
Nov 10, 2006	26.04	26.14	25.99	26.11	499,242	+0.10(+0.38%)
Nov 09, 2006	26.13	26.28	25.99	26.01	849,253	-0.19(-0.71%)
Nov 08, 2006	25.94	26.28	25.84	26.20	938,381	+0.19(+0.72%)
Nov 07, 2006	25.81	26.14	25.79	26.01	1,068,350	+0.20(+0.79%)
Nov 06, 2006	25.78	25.94	25.67	25.81	1,399,321	+0.17(+0.66%)
Nov 03, 2006	24.86	25.83	24.73	25.64	6,205,026	+1.84(+7.74%)
Nov 02, 2006	23.77	23.97	23.53	23.80	926,016	+0.04(+0.15%)
Nov 01, 2006	23.77	23.86	23.69	23.76	722,322	-0.03(-0.12%)
Oct 31, 2006	23.51	23.80	23.39	23.79	719,265	+0.18(+0.74%)
Oct 30, 2006	23.53	23.82	23.53	23.62	955,565	+0.01(+0.02%)
Oct 27, 2006	23.73	23.81	23.60	23.61	827,036	-0.21(-0.88%)
Oct 26, 2006	23.82	23.86	23.67	23.82	771,100	+0.00(+0.00%)
Oct 25, 2006	24.07	24.07	23.76	23.82	2,012,933	-0.18(-0.75%)
Oct 24, 2006	24.03	24.03	23.94	24.00	1,944,228	-0.11(-0.44%)
Oct 23, 2006	23.92	24.15	23.92	24.11	983,584	+0.08(+0.32%)
Oct 20, 2006	23.89	24.03	23.87	24.03	634,500	+0.07(+0.29%)
Oct 19, 2006	23.90	23.96	23.68	23.96	1,105,947	+0.06(+0.27%)
Oct 18, 2006	23.85	23.90	23.75	23.90	456,630	+0.04(+0.17%)
Oct 17, 2006	23.84	23.90	23.68	23.86	672,253	+0.00(+0.00%)
Oct 16, 2006	23.82	23.97	23.82	23.86	435,709	+0.04(+0.15%)
Oct 13, 2006	23.71	23.84	23.68	23.82	278,817	+0.03(+0.12%)
Oct 12, 2006	23.78	23.82	23.58	23.79	356,863	+0.10(+0.42%)
Oct 11, 2006	23.38	23.69	23.38	23.69	1,135,948	+0.22(+0.95%)
Oct 10, 2006	23.36	23.51	23.34	23.47	454,459	+0.06(+0.27%)
Oct 09, 2006	23.44	23.54	23.38	23.41	434,332	-0.11(-0.45%)
Oct 06, 2006	23.66	23.66	23.39	23.51	345,068	-0.13(-0.54%)
Oct 05, 2006	23.27	23.67	23.24	23.64	1,047,658	+0.37(+1.58%)
Oct 04, 2006	23.14	23.34	22.94	23.27	625,020	+0.02(+0.10%)
Oct 03, 2006	23.06	23.29	22.94	23.25	555,805	+0.23(+0.99%)
Oct 02, 2006	23.17	23.20	22.95	23.02	758,362	-0.13(-0.58%)
Sep 29, 2006	23.06	23.21	22.95	23.15	1,070,124	+0.16(+0.69%)
Sep 28, 2006	23.06	23.08	22.73	23.00	556,420	+0.05(+0.23%)
Sep 27, 2006	22.74	23.01	22.72	22.94	696,485	+0.27(+1.19%)
Sep 26, 2006	22.46	22.79	22.46	22.68	607,858	+0.21(+0.94%)
Sep 25, 2006	22.77	22.77	22.46	22.46	599,012	-0.27(-1.18%)
Sep 22, 2006	22.74	22.85	22.34	22.73	743,902	-0.07(-0.31%)
Sep 21, 2006	23.00	23.07	22.61	22.80	2,533,969	-0.56(-2.40%)
Sep 20, 2006	23.72	24.05	22.36	23.36	6,281,750	+1.51(+6.90%)
Sep 19, 2006	21.64	21.93	21.57	21.86	564,679	+0.29(+1.36%)
Sep 18, 2006	21.64	21.78	21.56	21.56	392,033	-0.02(-0.11%)
Sep 15, 2006	21.67	21.68	21.53	21.59	235,807	+0.06(+0.30%)
Sep 14, 2006	21.49	21.64	21.47	21.52	349,559	-0.06(-0.27%)
Sep 13, 2006	21.51	21.66	21.44	21.58	479,465	+0.02(+0.11%)
Sep 12, 2006	21.69	21.69	21.55	21.56	860,808	-0.14(-0.65%)
Sep 11, 2006	21.75	21.77	21.65	21.70	1,360,954	+0.00(+0.00%)
Sep 08, 2006	22.02	22.02	21.65	21.70	1,276,614	-0.19(-0.88%)
Sep 07, 2006	22.07	22.25	21.73	21.89	1,253,930	-0.18(-0.79%)
Sep 06, 2006	21.64	22.64	21.63	22.07	1,686,840	+0.48(+2.22%)
Sep 05, 2006	21.34	21.72	21.31	21.59	373,707	+0.33(+1.54%)

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.