Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.83	24.14	23.67	24.00	118,596	+0.14(+0.57%)
Nov 29, 2006	23.87	24.13	23.67	23.86	56,991	+0.17(+0.70%)
Nov 28, 2006	23.73	23.79	23.37	23.70	110,088	+0.00(+0.00%)
Nov 27, 2006	24.42	24.42	23.70	23.70	158,367	-0.82(-3.34%)
Nov 24, 2006	24.39	24.52	24.21	24.52	39,976	+0.01(+0.04%)
Nov 22, 2006	24.44	24.58	24.29	24.51	83,232	+0.17(+0.68%)
Nov 21, 2006	24.53	24.57	24.24	24.34	98,300	-0.23(-0.95%)
Nov 20, 2006	24.39	24.57	24.21	24.57	251,133	+0.19(+0.76%)
Nov 17, 2006	24.39	24.41	24.15	24.39	97,890	-0.04(-0.16%)
Nov 16, 2006	24.44	24.49	24.17	24.43	97,788	+0.04(+0.16%)
Nov 15, 2006	24.19	24.67	24.01	24.39	205,006	+0.20(+0.81%)
Nov 14, 2006	23.46	24.19	23.22	24.19	183,173	+0.75(+3.20%)
Nov 13, 2006	23.27	23.66	23.14	23.44	136,227	+0.18(+0.75%)
Nov 10, 2006	22.89	23.27	22.88	23.27	158,880	+0.34(+1.49%)
Nov 09, 2006	23.15	23.37	22.69	22.93	146,784	-0.10(-0.42%)
Nov 08, 2006	22.59	23.14	22.57	23.02	129,871	+0.25(+1.11%)
Nov 07, 2006	22.66	23.17	22.66	22.77	142,684	+0.12(+0.52%)
Nov 06, 2006	22.44	22.74	22.40	22.65	142,582	+0.39(+1.75%)
Nov 03, 2006	22.44	22.64	22.07	22.26	158,675	-0.06(-0.26%)
Nov 02, 2006	22.24	22.63	22.21	22.32	166,055	-0.11(-0.48%)
Nov 01, 2006	23.28	23.31	22.37	22.43	190,963	-0.80(-3.44%)
Oct 31, 2006	23.59	23.63	23.12	23.23	137,559	-0.26(-1.12%)
Oct 30, 2006	23.35	23.51	23.02	23.49	109,371	+0.05(+0.21%)
Oct 27, 2006	23.71	23.95	23.37	23.44	153,857	-0.43(-1.80%)
Oct 26, 2006	23.59	23.95	23.43	23.87	179,380	+0.42(+1.79%)
Oct 25, 2006	23.02	23.46	22.93	23.45	171,385	+0.47(+2.04%)
Oct 24, 2006	22.77	23.05	22.52	22.98	149,859	+0.08(+0.34%)
Oct 23, 2006	23.07	23.20	22.68	22.91	187,376	-0.26(-1.14%)
Oct 20, 2006	23.83	24.04	23.13	23.17	155,907	-0.60(-2.54%)
Oct 19, 2006	22.93	23.84	22.93	23.77	196,704	-0.39(-1.62%)
Oct 18, 2006	24.17	24.37	23.86	24.17	239,960	+0.23(+0.98%)
Oct 17, 2006	23.76	24.11	23.64	23.93	162,262	-0.05(-0.20%)
Oct 16, 2006	23.89	24.07	23.77	23.98	197,626	+0.04(+0.16%)
Oct 13, 2006	23.92	24.28	23.85	23.94	396,175	+0.02(+0.08%)
Oct 12, 2006	23.65	24.13	23.61	23.92	384,285	+0.35(+1.49%)
Oct 11, 2006	23.64	23.80	23.41	23.57	245,188	-0.18(-0.74%)
Oct 10, 2006	23.80	23.84	23.48	23.75	193,218	-0.02(-0.08%)
Oct 09, 2006	23.41	23.80	23.25	23.77	175,280	+0.13(+0.54%)
Oct 06, 2006	23.66	23.88	23.52	23.64	206,544	-0.21(-0.90%)
Oct 05, 2006	23.63	23.86	23.53	23.85	168,618	+0.17(+0.70%)
Oct 04, 2006	23.32	23.81	23.20	23.69	283,319	+0.28(+1.21%)
Oct 03, 2006	23.46	23.82	23.04	23.40	303,205	-0.16(-0.66%)
Oct 02, 2006	23.64	23.90	23.26	23.56	274,914	-0.18(-0.74%)
Sep 29, 2006	24.19	24.38	23.74	23.74	235,450	-0.36(-1.50%)
Sep 28, 2006	24.00	24.36	23.90	24.10	135,919	+0.24(+1.02%)
Sep 27, 2006	23.41	24.09	23.41	23.85	159,187	+0.32(+1.37%)
Sep 26, 2006	23.43	23.86	23.24	23.53	203,161	-0.01(-0.04%)
Sep 25, 2006	22.77	23.55	22.68	23.54	108,961	+0.87(+3.83%)
Sep 22, 2006	23.32	23.32	22.58	22.67	178,868	-0.77(-3.29%)
Sep 21, 2006	24.00	24.00	23.32	23.44	133,151	-0.42(-1.76%)
Sep 20, 2006	23.49	24.37	23.45	23.86	155,907	+0.57(+2.43%)
Sep 19, 2006	23.35	23.35	22.67	23.30	192,808	-0.07(-0.29%)
Sep 18, 2006	23.66	23.66	23.19	23.37	194,448	-0.32(-1.36%)
Sep 15, 2006	23.67	23.87	23.53	23.69	363,784	+0.14(+0.58%)
Sep 14, 2006	23.32	23.59	23.16	23.55	77,800	+0.08(+0.33%)
Sep 13, 2006	23.25	23.65	23.17	23.47	113,163	+0.24(+1.05%)
Sep 12, 2006	22.27	23.32	22.19	23.23	106,603	+1.02(+4.61%)
Sep 11, 2006	22.15	22.40	21.79	22.20	67,447	-0.03(-0.13%)
Sep 08, 2006	22.17	22.36	22.10	22.23	73,084	+0.06(+0.26%)
Sep 07, 2006	22.24	22.44	22.05	22.17	180,200	-0.10(-0.44%)
Sep 06, 2006	22.58	22.60	22.24	22.27	122,696	-0.53(-2.31%)
Sep 05, 2006	22.60	23.03	22.34	22.80	71,137	+0.26(+1.17%)

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.