Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.57	23.67	23.00	23.12	494,922	-0.62(-2.63%)
Nov 29, 2006	24.29	24.50	23.49	23.75	250,580	-0.28(-1.15%)
Nov 28, 2006	24.82	25.09	23.94	24.02	268,740	-0.92(-3.68%)
Nov 27, 2006	25.17	25.27	24.35	24.94	280,869	-0.36(-1.41%)
Nov 24, 2006	25.33	25.50	25.13	25.30	73,708	-0.15(-0.60%)
Nov 22, 2006	25.42	25.65	25.03	25.45	91,745	+0.06(+0.25%)
Nov 21, 2006	24.47	25.41	24.41	25.39	249,353	+0.99(+4.06%)
Nov 20, 2006	23.46	24.62	23.46	24.40	277,400	+1.18(+5.07%)
Nov 17, 2006	23.20	23.75	22.76	23.22	140,382	-0.04(-0.15%)
Nov 16, 2006	24.10	24.20	23.20	23.26	137,394	-0.72(-3.01%)
Nov 15, 2006	23.33	24.33	23.16	23.98	163,746	+0.70(+3.03%)
Nov 14, 2006	23.11	23.35	22.77	23.28	157,743	+0.20(+0.85%)
Nov 13, 2006	23.30	23.42	22.78	23.08	102,536	-0.42(-1.78%)
Nov 10, 2006	23.62	23.91	23.34	23.50	119,586	-0.15(-0.64%)
Nov 09, 2006	23.37	24.02	23.36	23.65	209,894	+0.39(+1.69%)
Nov 08, 2006	24.02	24.02	23.21	23.26	154,048	-0.20(-0.84%)
Nov 07, 2006	22.88	23.89	22.88	23.45	223,053	+0.50(+2.17%)
Nov 06, 2006	22.45	23.18	22.43	22.95	186,461	+0.60(+2.67%)
Nov 03, 2006	23.37	23.37	22.16	22.36	259,265	-0.84(-3.61%)
Nov 02, 2006	23.12	23.61	22.76	23.20	235,548	-0.11(-0.46%)
Nov 01, 2006	22.98	23.70	22.38	23.30	404,115	+1.29(+5.87%)
Oct 31, 2006	22.24	22.69	21.84	22.01	248,096	-0.28(-1.24%)
Oct 30, 2006	23.20	23.20	22.21	22.29	217,362	-0.90(-3.88%)
Oct 27, 2006	24.23	24.36	23.19	23.19	137,349	-1.04(-4.30%)
Oct 26, 2006	24.55	24.68	23.79	24.23	123,916	-0.18(-0.73%)
Oct 25, 2006	24.21	24.58	23.86	24.41	145,679	+0.25(+1.03%)
Oct 24, 2006	23.07	24.27	23.07	24.16	174,870	+1.02(+4.39%)
Oct 23, 2006	23.50	23.81	23.07	23.14	152,975	-0.39(-1.67%)
Oct 20, 2006	24.57	24.66	23.44	23.53	132,565	-0.94(-3.83%)
Oct 19, 2006	23.86	24.55	23.37	24.47	191,901	+0.49(+2.04%)
Oct 18, 2006	24.51	24.96	23.94	23.98	173,358	-0.38(-1.57%)
Oct 17, 2006	24.61	24.92	23.83	24.36	136,125	-0.53(-2.11%)
Oct 16, 2006	24.47	24.92	24.47	24.89	181,787	+0.52(+2.12%)
Oct 13, 2006	23.52	24.46	23.26	24.37	248,027	+0.80(+3.40%)
Oct 12, 2006	23.56	23.89	23.29	23.57	170,198	-0.04(-0.19%)
Oct 11, 2006	24.09	24.15	23.53	23.61	123,314	-0.70(-2.90%)
Oct 10, 2006	23.70	24.44	23.57	24.32	257,070	+0.73(+3.10%)
Oct 09, 2006	23.11	24.00	23.06	23.59	289,655	+0.48(+2.08%)
Oct 06, 2006	23.04	23.57	22.84	23.11	193,096	-0.03(-0.12%)
Oct 05, 2006	21.57	23.45	21.57	23.13	419,695	+1.64(+7.63%)
Oct 04, 2006	20.99	21.61	20.89	21.49	141,441	+0.42(+1.99%)
Oct 03, 2006	21.66	21.66	20.93	21.07	173,587	-0.79(-3.63%)
Oct 02, 2006	22.21	22.44	21.66	21.87	87,756	-0.29(-1.33%)
Sep 29, 2006	22.26	22.45	22.06	22.16	107,554	-0.06(-0.28%)
Sep 28, 2006	22.67	22.87	22.11	22.22	285,155	-0.45(-2.00%)
Sep 27, 2006	21.56	22.94	21.51	22.68	215,245	+1.09(+5.04%)
Sep 26, 2006	21.76	21.91	21.31	21.59	242,264	+0.03(+0.12%)
Sep 25, 2006	21.93	21.93	21.18	21.56	117,545	-0.40(-1.83%)
Sep 22, 2006	22.82	23.05	21.85	21.97	155,166	-0.88(-3.86%)
Sep 21, 2006	23.18	23.54	22.73	22.85	258,620	-0.20(-0.85%)
Sep 20, 2006	22.55	23.17	22.55	23.04	163,586	+0.56(+2.50%)
Sep 19, 2006	23.12	23.20	22.33	22.48	202,442	-0.57(-2.48%)
Sep 18, 2006	22.48	23.69	22.48	23.05	188,115	+0.62(+2.74%)
Sep 15, 2006	22.35	22.69	21.90	22.44	131,866	+0.26(+1.17%)
Sep 14, 2006	22.63	22.80	21.91	22.18	123,304	-0.65(-2.85%)
Sep 13, 2006	22.05	23.17	22.05	22.83	256,805	+0.67(+3.02%)
Sep 12, 2006	21.57	22.33	21.42	22.16	358,301	+0.63(+2.94%)
Sep 11, 2006	22.90	22.96	21.41	21.53	338,328	-1.25(-5.48%)
Sep 08, 2006	22.98	23.16	22.63	22.78	103,194	-0.16(-0.70%)
Sep 07, 2006	23.27	23.53	22.82	22.94	159,402	-0.66(-2.80%)
Sep 06, 2006	24.46	24.51	23.49	23.60	156,150	-1.03(-4.16%)
Sep 05, 2006	24.84	25.09	24.38	24.62	148,588	+0.22(+0.91%)

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.