Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.30	23.47	23.07	23.39	383,471	+0.13(+0.56%)
Nov 29, 2006	23.25	23.47	23.03	23.26	188,109	+0.15(+0.63%)
Nov 28, 2006	22.96	23.26	22.89	23.11	438,024	+0.16(+0.69%)
Nov 27, 2006	23.69	23.70	22.96	22.96	308,390	-0.74(-3.13%)
Nov 24, 2006	23.91	23.95	23.69	23.70	90,493	-0.32(-1.31%)
Nov 22, 2006	24.04	24.04	23.81	24.01	171,771	+0.02(+0.08%)
Nov 21, 2006	23.65	23.99	23.61	23.99	310,633	+0.30(+1.25%)
Nov 20, 2006	23.39	23.73	23.39	23.70	226,173	+0.25(+1.07%)
Nov 17, 2006	23.56	23.56	23.27	23.45	204,941	-0.13(-0.54%)
Nov 16, 2006	23.69	23.71	23.41	23.57	203,365	+0.01(+0.05%)
Nov 15, 2006	23.56	23.58	23.41	23.56	196,291	+0.05(+0.21%)
Nov 14, 2006	23.47	23.62	23.38	23.51	691,014	+0.13(+0.56%)
Nov 13, 2006	23.49	23.52	23.21	23.38	555,272	-0.14(-0.60%)
Nov 10, 2006	23.36	23.52	23.26	23.52	114,396	+0.24(+1.04%)
Nov 09, 2006	23.47	23.53	23.27	23.28	168,293	-0.03(-0.13%)
Nov 08, 2006	23.28	23.55	23.04	23.31	331,401	-0.15(-0.66%)
Nov 07, 2006	22.97	23.67	22.84	23.47	386,107	+0.53(+2.31%)
Nov 06, 2006	22.92	22.99	22.84	22.94	400,429	+0.04(+0.17%)
Nov 03, 2006	22.87	23.11	22.79	22.90	387,049	+0.09(+0.39%)
Nov 02, 2006	23.16	23.31	22.75	22.81	227,070	-0.30(-1.30%)
Nov 01, 2006	23.67	23.72	23.11	23.11	383,849	-0.53(-2.23%)
Oct 31, 2006	23.64	23.64	23.35	23.64	438,081	+0.19(+0.82%)
Oct 30, 2006	23.11	23.49	23.05	23.44	277,236	+0.35(+1.50%)
Oct 27, 2006	23.06	23.34	22.99	23.10	494,306	-0.10(-0.43%)
Oct 26, 2006	23.50	23.64	23.04	23.20	442,969	-0.25(-1.07%)
Oct 25, 2006	22.95	23.85	22.87	23.45	1,214,076	+0.96(+4.29%)
Oct 24, 2006	22.38	22.48	22.21	22.48	326,401	+0.13(+0.60%)
Oct 23, 2006	21.74	22.37	21.67	22.35	508,675	+0.48(+2.18%)
Oct 20, 2006	22.44	22.54	21.86	21.87	227,268	-0.48(-2.15%)
Oct 19, 2006	22.13	22.38	22.06	22.35	235,164	+0.10(+0.47%)
Oct 18, 2006	22.66	22.73	22.17	22.25	372,972	-0.34(-1.51%)
Oct 17, 2006	22.49	22.62	22.26	22.59	452,749	+0.11(+0.50%)
Oct 16, 2006	22.14	22.49	22.13	22.48	257,066	+0.42(+1.92%)
Oct 13, 2006	22.04	22.10	21.78	22.06	241,621	+0.07(+0.31%)
Oct 12, 2006	21.54	22.01	21.53	21.99	330,353	+0.53(+2.49%)
Oct 11, 2006	21.35	21.56	21.20	21.45	562,556	+0.06(+0.29%)
Oct 10, 2006	21.34	21.47	21.27	21.39	312,129	+0.08(+0.36%)
Oct 09, 2006	20.98	21.34	20.76	21.31	301,509	+0.29(+1.37%)
Oct 06, 2006	21.02	21.13	20.60	21.03	319,228	+0.00(+0.00%)
Oct 05, 2006	20.58	21.03	20.56	21.03	289,123	+0.36(+1.75%)
Oct 04, 2006	20.40	20.76	20.39	20.66	233,087	+0.17(+0.83%)
Oct 03, 2006	20.52	20.60	20.38	20.50	421,894	-0.14(-0.69%)
Oct 02, 2006	20.86	20.90	20.23	20.64	358,861	-0.29(-1.40%)
Sep 29, 2006	21.00	21.19	20.81	20.93	372,800	-0.12(-0.58%)
Sep 28, 2006	21.14	21.28	21.03	21.05	267,688	-0.15(-0.73%)
Sep 27, 2006	21.26	21.39	21.07	21.21	270,992	-0.18(-0.84%)
Sep 26, 2006	21.02	21.44	20.91	21.39	206,239	+0.25(+1.18%)
Sep 25, 2006	21.06	21.29	20.78	21.14	214,949	+0.02(+0.07%)
Sep 22, 2006	21.20	21.27	20.91	21.12	383,604	-0.21(-0.99%)
Sep 21, 2006	21.53	21.58	21.19	21.33	425,705	-0.08(-0.36%)
Sep 20, 2006	21.34	21.45	21.24	21.41	529,334	+0.15(+0.69%)
Sep 19, 2006	21.23	21.31	20.76	21.26	355,549	-0.04(-0.20%)
Sep 18, 2006	21.00	21.46	20.97	21.31	215,634	+0.22(+1.02%)
Sep 15, 2006	21.05	21.33	20.93	21.09	473,494	+0.07(+0.31%)
Sep 14, 2006	21.11	21.24	20.83	21.03	275,048	-0.22(-1.01%)
Sep 13, 2006	21.39	21.49	21.12	21.24	501,677	-0.08(-0.36%)
Sep 12, 2006	20.76	21.32	20.76	21.32	262,941	+0.54(+2.59%)
Sep 11, 2006	21.06	21.08	20.75	20.78	451,003	-0.27(-1.26%)
Sep 08, 2006	21.07	21.25	20.95	21.05	400,704	+0.09(+0.42%)
Sep 07, 2006	20.95	21.09	20.85	20.96	478,429	-0.03(-0.16%)
Sep 06, 2006	21.14	21.26	20.96	20.99	313,937	-0.22(-1.03%)
Sep 05, 2006	21.20	21.37	21.05	21.21	371,619	-0.10(-0.45%)

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.