Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.31	19.63	19.30	19.31	150,800	-0.06(-0.31%)
Nov 29, 2006	19.39	19.94	19.12	19.37	178,434	+0.04(+0.21%)
Nov 28, 2006	19.75	19.86	19.10	19.33	255,836	-0.46(-2.32%)
Nov 27, 2006	19.91	20.12	19.48	19.79	177,645	-0.22(-1.10%)
Nov 24, 2006	19.90	20.12	19.76	20.01	32,262	-0.06(-0.30%)
Nov 22, 2006	19.99	20.28	19.89	20.07	122,770	+0.08(+0.40%)
Nov 21, 2006	19.95	20.25	19.77	19.99	271,705	+0.01(+0.05%)
Nov 20, 2006	20.13	20.44	19.92	19.98	156,500	-0.31(-1.53%)
Nov 17, 2006	20.30	20.70	20.13	20.29	209,918	-0.12(-0.59%)
Nov 16, 2006	20.58	20.72	20.33	20.41	127,135	-0.11(-0.54%)
Nov 15, 2006	20.70	21.15	20.48	20.52	141,150	-0.18(-0.87%)
Nov 14, 2006	20.40	20.77	20.20	20.70	127,007	+0.29(+1.42%)
Nov 13, 2006	20.35	20.79	20.27	20.41	189,173	+0.03(+0.15%)
Nov 10, 2006	19.98	20.53	19.98	20.38	141,543	+0.37(+1.85%)
Nov 09, 2006	20.41	20.45	19.85	20.01	203,225	-0.30(-1.48%)
Nov 08, 2006	19.93	20.62	19.90	20.31	133,566	+0.30(+1.50%)
Nov 07, 2006	20.28	20.70	19.94	20.01	250,451	-0.23(-1.14%)
Nov 06, 2006	20.09	20.34	19.70	20.24	211,347	+0.34(+1.71%)
Nov 03, 2006	19.33	20.13	19.32	19.90	236,980	+0.60(+3.11%)
Nov 02, 2006	19.28	19.48	18.85	19.30	243,697	-0.19(-0.97%)
Nov 01, 2006	20.18	20.21	19.29	19.49	279,961	-0.57(-2.84%)
Oct 31, 2006	19.90	20.16	19.90	20.06	254,681	-0.02(-0.10%)
Oct 30, 2006	20.01	20.35	19.93	20.08	284,283	-0.06(-0.30%)
Oct 27, 2006	20.71	20.71	19.98	20.14	252,741	-0.61(-2.94%)
Oct 26, 2006	20.23	21.21	19.74	20.75	1,091,670	-0.25(-1.19%)
Oct 25, 2006	20.63	21.33	20.09	21.00	452,555	+0.05(+0.24%)
Oct 24, 2006	21.54	21.54	20.46	20.95	430,187	-0.60(-2.78%)
Oct 23, 2006	22.09	22.09	21.31	21.55	260,077	-0.64(-2.88%)
Oct 20, 2006	22.13	22.28	21.80	22.19	179,844	+0.18(+0.82%)
Oct 19, 2006	22.23	22.66	21.93	22.01	289,090	-0.32(-1.43%)
Oct 18, 2006	22.20	22.62	22.04	22.33	186,769	+0.17(+0.77%)
Oct 17, 2006	22.32	22.35	21.80	22.16	229,916	-0.31(-1.38%)
Oct 16, 2006	22.20	22.78	22.12	22.47	329,258	+0.37(+1.67%)
Oct 13, 2006	21.80	22.11	21.18	22.10	737,271	+0.42(+1.94%)
Oct 12, 2006	21.58	22.00	21.30	21.68	301,958	+0.14(+0.65%)
Oct 11, 2006	21.99	22.07	21.30	21.54	413,940	-0.55(-2.49%)
Oct 10, 2006	21.98	22.65	21.81	22.09	461,954	+0.23(+1.05%)
Oct 09, 2006	22.59	22.77	21.28	21.86	663,825	-0.75(-3.32%)
Oct 06, 2006	25.37	25.37	22.25	22.61	1,170,838	-2.78(-10.95%)
Oct 05, 2006	24.05	25.45	24.03	25.39	616,584	+1.29(+5.35%)
Oct 04, 2006	23.40	24.50	23.27	24.10	499,127	+0.68(+2.90%)
Oct 03, 2006	22.91	23.97	22.70	23.42	233,477	+0.35(+1.52%)
Oct 02, 2006	23.43	23.59	22.84	23.07	185,872	-0.32(-1.37%)
Sep 29, 2006	23.24	23.63	23.18	23.39	235,777	+0.13(+0.56%)
Sep 28, 2006	23.85	23.85	23.16	23.26	168,022	-0.47(-1.98%)
Sep 27, 2006	22.25	23.77	22.25	23.73	435,257	+1.34(+5.98%)
Sep 26, 2006	22.53	22.54	22.04	22.39	456,062	-0.13(-0.58%)
Sep 25, 2006	22.27	22.64	21.84	22.52	254,061	+0.22(+0.99%)
Sep 22, 2006	23.11	23.11	21.85	22.30	156,522	-0.91(-3.92%)
Sep 21, 2006	23.75	23.99	23.19	23.21	114,425	-0.52(-2.19%)
Sep 20, 2006	23.68	23.94	23.38	23.73	104,689	+0.15(+0.64%)
Sep 19, 2006	23.20	23.59	23.01	23.58	152,778	+0.53(+2.30%)
Sep 18, 2006	22.46	23.24	22.38	23.05	88,747	+0.55(+2.44%)
Sep 15, 2006	22.96	23.04	22.27	22.50	185,401	-0.28(-1.23%)
Sep 14, 2006	22.88	22.93	22.49	22.78	52,269	-0.19(-0.83%)
Sep 13, 2006	23.08	23.23	22.87	22.97	93,368	-0.03(-0.13%)
Sep 12, 2006	22.56	23.25	22.52	23.00	116,102	+0.50(+2.22%)
Sep 11, 2006	22.18	22.65	21.72	22.50	95,952	+0.18(+0.81%)
Sep 08, 2006	22.26	22.80	22.25	22.32	142,773	+0.02(+0.09%)
Sep 07, 2006	22.85	22.87	21.82	22.30	197,300	-0.70(-3.04%)
Sep 06, 2006	23.75	23.80	23.00	23.00	120,727	-0.99(-4.13%)
Sep 05, 2006	24.11	24.16	23.78	23.99	313,833	+0.08(+0.33%)

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.