Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.05	24.25	23.96	24.18	179,732	+0.09(+0.39%)
Nov 29, 2006	24.03	24.16	23.86	24.09	198,245	+0.17(+0.72%)
Nov 28, 2006	23.79	24.07	23.79	23.92	118,600	+0.11(+0.48%)
Nov 27, 2006	23.78	23.82	23.70	23.80	260,727	-0.08(-0.33%)
Nov 24, 2006	23.86	24.02	23.84	23.88	79,066	-0.03(-0.13%)
Nov 22, 2006	23.99	24.04	23.88	23.91	95,651	-0.08(-0.32%)
Nov 21, 2006	24.06	24.09	23.88	23.99	61,517	-0.06(-0.24%)
Nov 20, 2006	23.98	24.16	23.94	24.05	76,174	-0.03(-0.11%)
Nov 17, 2006	24.14	24.24	23.96	24.07	93,144	-0.07(-0.30%)
Nov 16, 2006	24.14	24.31	24.07	24.14	139,041	+0.00(+0.00%)
Nov 15, 2006	24.22	24.22	24.06	24.14	189,181	-0.03(-0.13%)
Nov 14, 2006	23.91	24.19	23.78	24.17	159,676	+0.32(+1.35%)
Nov 13, 2006	23.98	24.01	23.75	23.85	227,558	-0.23(-0.97%)
Nov 10, 2006	23.97	24.11	23.96	24.09	103,365	+0.16(+0.65%)
Nov 09, 2006	24.06	24.06	23.83	23.93	201,523	-0.10(-0.41%)
Nov 08, 2006	23.63	24.16	23.63	24.03	251,663	+0.32(+1.33%)
Nov 07, 2006	23.74	23.95	23.61	23.71	164,111	-0.03(-0.13%)
Nov 06, 2006	23.73	23.84	23.64	23.74	156,012	+0.08(+0.35%)
Nov 03, 2006	23.55	23.72	23.44	23.66	354,836	+0.15(+0.64%)
Nov 02, 2006	23.46	23.58	23.38	23.51	463,794	-0.03(-0.13%)
Nov 01, 2006	23.43	23.69	23.42	23.54	326,102	+0.16(+0.66%)
Oct 31, 2006	23.31	23.54	23.24	23.39	317,424	+0.18(+0.78%)
Oct 30, 2006	23.46	23.46	22.97	23.21	286,761	+0.32(+1.38%)
Oct 27, 2006	23.05	23.13	22.85	22.89	127,085	-0.19(-0.81%)
Oct 26, 2006	23.14	23.14	22.89	23.08	225,822	-0.02(-0.07%)
Oct 25, 2006	22.69	23.11	22.69	23.09	685,566	+0.41(+1.83%)
Oct 24, 2006	22.64	22.68	22.40	22.68	142,705	-0.02(-0.07%)
Oct 23, 2006	22.66	22.77	22.55	22.69	244,142	-0.07(-0.32%)
Oct 20, 2006	22.86	22.87	22.71	22.76	119,178	-0.03(-0.11%)
Oct 19, 2006	22.76	22.95	22.72	22.79	220,422	+0.01(+0.02%)
Oct 18, 2006	22.66	22.85	22.65	22.79	575,451	+0.20(+0.90%)
Oct 17, 2006	23.09	23.09	22.50	22.58	234,693	-0.06(-0.27%)
Oct 16, 2006	22.43	22.67	22.29	22.64	510,655	+0.20(+0.90%)
Oct 13, 2006	22.45	22.61	22.43	22.44	268,634	+0.03(+0.14%)
Oct 12, 2006	22.31	22.45	22.17	22.41	589,722	+0.15(+0.68%)
Oct 11, 2006	22.22	22.29	22.08	22.26	538,039	+0.04(+0.16%)
Oct 10, 2006	22.44	22.44	22.06	22.23	785,075	-0.27(-1.20%)
Oct 09, 2006	22.56	22.58	22.44	22.49	217,144	-0.11(-0.50%)
Oct 06, 2006	22.80	22.80	22.52	22.61	239,128	-0.19(-0.82%)
Oct 05, 2006	22.89	23.09	22.72	22.80	239,321	-0.04(-0.16%)
Oct 04, 2006	22.48	22.84	22.48	22.83	163,533	+0.27(+1.19%)
Oct 03, 2006	22.56	22.79	22.38	22.56	314,531	-0.07(-0.32%)
Oct 02, 2006	22.74	22.81	22.54	22.63	266,320	+0.10(+0.46%)
Sep 29, 2006	22.82	22.88	22.53	22.53	225,822	-0.28(-1.23%)
Sep 28, 2006	22.94	22.99	22.71	22.81	148,876	-0.08(-0.34%)
Sep 27, 2006	22.60	22.92	22.59	22.89	222,544	+0.24(+1.08%)
Sep 26, 2006	22.64	22.82	22.58	22.64	189,374	+0.01(+0.02%)
Sep 25, 2006	22.54	22.74	22.43	22.64	252,820	+0.11(+0.51%)
Sep 22, 2006	22.58	22.59	22.44	22.53	235,079	-0.09(-0.39%)
Sep 21, 2006	22.88	22.90	22.52	22.61	192,845	-0.22(-0.95%)
Sep 20, 2006	22.87	22.96	22.68	22.83	224,279	+0.01(+0.05%)
Sep 19, 2006	22.84	22.95	22.55	22.82	325,523	-0.02(-0.09%)
Sep 18, 2006	23.08	23.20	22.76	22.84	211,358	-0.27(-1.17%)
Sep 15, 2006	23.19	23.31	23.05	23.11	492,142	+0.05(+0.20%)
Sep 14, 2006	23.23	23.33	23.01	23.07	285,604	-0.25(-1.07%)
Sep 13, 2006	23.07	23.31	22.95	23.31	196,509	+0.25(+1.08%)
Sep 12, 2006	23.05	23.10	22.96	23.07	123,035	+0.01(+0.05%)
Sep 11, 2006	23.10	23.20	23.00	23.05	173,561	-0.13(-0.56%)
Sep 08, 2006	23.03	23.20	22.97	23.18	203,452	+0.15(+0.65%)
Sep 07, 2006	23.22	23.31	22.99	23.03	372,770	-0.31(-1.31%)
Sep 06, 2006	23.61	23.63	23.33	23.34	339,987	-0.40(-1.68%)
Sep 05, 2006	23.88	23.88	23.72	23.74	269,598	-0.14(-0.59%)

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.