Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.36	26.64	26.30	26.55	1,726,952	+0.13(+0.51%)
Nov 29, 2006	26.21	26.46	26.14	26.41	1,326,609	+0.27(+1.05%)
Nov 28, 2006	26.38	26.38	26.08	26.14	1,606,292	-0.35(-1.34%)
Nov 27, 2006	26.80	26.81	26.33	26.49	2,140,247	-0.32(-1.18%)
Nov 24, 2006	26.50	26.81	26.44	26.81	406,245	+0.26(+0.96%)
Nov 22, 2006	26.50	26.68	26.43	26.55	928,069	+0.01(+0.05%)
Nov 21, 2006	26.20	26.74	26.17	26.54	2,470,916	+0.33(+1.26%)
Nov 20, 2006	26.08	26.32	25.94	26.21	3,762,114	+1.14(+4.55%)
Nov 17, 2006	24.84	25.18	24.82	25.07	9,963,341	+0.19(+0.76%)
Nov 16, 2006	24.76	25.00	24.76	24.88	1,542,519	+0.12(+0.47%)
Nov 15, 2006	24.64	24.89	24.58	24.77	638,221	+0.09(+0.37%)
Nov 14, 2006	24.41	24.67	24.31	24.67	985,612	+0.37(+1.51%)
Nov 13, 2006	24.28	24.39	24.20	24.31	949,873	-0.03(-0.13%)
Nov 10, 2006	24.28	24.34	24.13	24.34	779,866	-0.02(-0.10%)
Nov 09, 2006	24.16	24.43	24.05	24.36	652,320	+0.23(+0.96%)
Nov 08, 2006	24.06	24.22	23.92	24.13	440,345	+0.02(+0.10%)
Nov 07, 2006	24.12	24.27	24.00	24.11	553,300	-0.12(-0.50%)
Nov 06, 2006	24.14	24.36	23.94	24.23	796,260	+0.15(+0.63%)
Nov 03, 2006	24.12	24.28	23.86	24.08	1,226,605	-0.10(-0.43%)
Nov 02, 2006	24.34	24.36	24.04	24.18	1,370,217	-0.27(-1.10%)
Nov 01, 2006	24.49	24.52	24.35	24.45	1,456,122	+0.01(+0.05%)
Oct 31, 2006	24.47	24.54	24.05	24.44	992,661	+0.04(+0.15%)
Oct 30, 2006	24.14	24.40	24.02	24.40	917,085	+0.57(+2.38%)
Oct 27, 2006	24.21	24.39	23.78	23.83	1,137,585	-0.47(-1.93%)
Oct 26, 2006	23.97	24.33	23.83	24.30	904,953	+0.59(+2.47%)
Oct 25, 2006	23.50	23.72	23.50	23.72	611,335	+0.22(+0.93%)
Oct 24, 2006	23.75	23.79	23.44	23.50	742,979	-0.26(-1.10%)
Oct 23, 2006	23.64	23.82	23.48	23.76	662,812	+0.03(+0.13%)
Oct 20, 2006	23.57	23.80	23.48	23.73	507,069	+0.07(+0.28%)
Oct 19, 2006	23.73	23.86	23.60	23.66	436,082	-0.12(-0.51%)
Oct 18, 2006	23.70	23.86	23.54	23.78	457,558	+0.15(+0.62%)
Oct 17, 2006	23.73	23.80	23.61	23.64	472,641	-0.17(-0.72%)
Oct 16, 2006	23.73	23.90	23.67	23.81	454,935	+0.05(+0.23%)
Oct 13, 2006	23.45	23.78	23.42	23.75	339,849	+0.23(+0.96%)
Oct 12, 2006	23.37	23.53	23.30	23.53	318,537	+0.22(+0.94%)
Oct 11, 2006	23.12	23.47	23.03	23.31	588,219	+0.14(+0.61%)
Oct 10, 2006	23.31	23.36	22.89	23.17	511,167	-0.15(-0.63%)
Oct 09, 2006	23.02	23.33	22.83	23.31	470,510	+0.21(+0.92%)
Oct 06, 2006	23.36	23.36	23.00	23.10	529,037	-0.32(-1.38%)
Oct 05, 2006	23.27	23.42	23.19	23.42	641,008	+0.12(+0.50%)
Oct 04, 2006	23.20	23.33	23.15	23.31	1,227,589	+0.13(+0.55%)
Oct 03, 2006	22.81	23.20	22.75	23.18	826,425	+0.37(+1.60%)
Oct 02, 2006	22.75	22.99	22.56	22.81	483,789	+0.03(+0.13%)
Sep 29, 2006	22.75	22.95	22.70	22.78	593,957	-0.03(-0.13%)
Sep 28, 2006	22.97	23.06	22.67	22.81	890,034	-0.26(-1.14%)
Sep 27, 2006	22.75	23.15	22.66	23.08	1,352,020	+0.27(+1.18%)
Sep 26, 2006	22.89	23.06	22.65	22.81	1,057,582	-0.06(-0.27%)
Sep 25, 2006	22.95	23.05	22.75	22.87	769,210	-0.10(-0.45%)
Sep 22, 2006	22.92	23.00	22.65	22.97	521,823	+0.07(+0.32%)
Sep 21, 2006	23.09	23.14	22.66	22.90	666,091	-0.24(-1.03%)
Sep 20, 2006	23.26	23.48	23.04	23.14	604,613	-0.05(-0.21%)
Sep 19, 2006	23.15	23.30	23.03	23.19	610,515	+0.07(+0.29%)
Sep 18, 2006	23.12	23.23	23.00	23.12	607,892	-0.04(-0.18%)
Sep 15, 2006	23.12	23.30	23.00	23.16	933,315	+0.04(+0.18%)
Sep 14, 2006	23.06	23.12	22.88	23.12	514,774	-0.09(-0.39%)
Sep 13, 2006	23.10	23.21	23.03	23.21	439,033	+0.04(+0.18%)
Sep 12, 2006	22.75	23.17	22.64	23.17	652,484	+0.31(+1.36%)
Sep 11, 2006	22.64	22.86	22.46	22.86	439,689	+0.06(+0.27%)
Sep 08, 2006	22.51	22.81	22.29	22.79	403,622	+0.26(+1.14%)
Sep 07, 2006	22.61	22.72	22.28	22.54	830,360	-0.19(-0.83%)
Sep 06, 2006	22.84	22.93	22.71	22.73	792,162	-0.26(-1.14%)
Sep 05, 2006	22.92	23.16	22.87	22.99	739,045	+0.08(+0.35%)

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.