Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.12	30.26	29.97	30.21	70,269	+0.09(+0.30%)
Nov 29, 2006	29.86	30.12	29.71	30.12	184,724	+0.72(+2.43%)
Nov 28, 2006	29.02	29.42	28.92	29.41	73,463	+0.38(+1.32%)
Nov 27, 2006	29.65	30.12	28.89	29.02	140,894	-0.63(-2.13%)
Nov 24, 2006	29.51	29.77	29.51	29.65	51,282	-0.14(-0.47%)
Nov 22, 2006	29.59	29.80	29.47	29.79	97,597	+0.48(+1.63%)
Nov 21, 2006	29.42	29.59	29.30	29.32	61,574	+0.10(+0.33%)
Nov 20, 2006	28.57	29.30	28.57	29.22	82,513	+0.72(+2.53%)
Nov 17, 2006	28.26	28.68	28.04	28.50	141,072	-0.48(-1.65%)
Nov 16, 2006	28.99	29.37	28.93	28.98	135,393	-0.54(-1.81%)
Nov 15, 2006	29.81	29.83	29.42	29.51	89,256	-0.41(-1.37%)
Nov 14, 2006	29.50	29.96	29.50	29.92	129,537	+0.45(+1.53%)
Nov 13, 2006	29.73	29.81	29.30	29.47	84,820	-0.52(-1.73%)
Nov 10, 2006	30.09	30.30	29.87	29.99	153,671	+0.01(+0.04%)
Nov 09, 2006	30.06	30.37	29.89	29.98	87,482	+0.11(+0.36%)
Nov 08, 2006	28.98	30.03	28.87	29.87	89,789	+0.71(+2.43%)
Nov 07, 2006	29.04	29.30	29.02	29.16	87,127	+0.42(+1.45%)
Nov 06, 2006	28.21	29.05	28.21	28.75	110,728	+0.71(+2.53%)
Nov 03, 2006	27.98	28.09	27.90	28.04	76,480	+0.15(+0.53%)
Nov 02, 2006	27.93	27.93	27.61	27.89	99,194	-0.11(-0.40%)
Nov 01, 2006	28.29	28.61	27.99	28.00	162,543	-0.14(-0.50%)
Oct 31, 2006	27.75	28.18	27.75	28.14	71,866	+0.51(+1.86%)
Oct 30, 2006	27.48	27.75	27.47	27.63	83,578	-0.25(-0.89%)
Oct 27, 2006	28.21	28.37	27.88	27.88	71,334	-0.50(-1.77%)
Oct 26, 2006	28.35	28.68	28.32	28.38	71,866	+0.20(+0.72%)
Oct 25, 2006	27.66	28.18	27.66	28.18	89,789	+0.51(+1.85%)
Oct 24, 2006	27.57	27.83	27.44	27.66	94,935	+0.10(+0.35%)
Oct 23, 2006	27.44	27.62	27.39	27.57	58,380	+0.08(+0.31%)
Oct 20, 2006	27.75	27.85	27.48	27.48	72,576	-0.15(-0.53%)
Oct 19, 2006	27.50	27.87	27.49	27.63	54,476	+0.04(+0.14%)
Oct 18, 2006	27.21	27.64	27.21	27.59	125,634	+0.54(+2.00%)
Oct 17, 2006	27.41	27.41	26.82	27.05	70,624	-0.42(-1.54%)
Oct 16, 2006	27.19	27.57	27.19	27.47	85,175	+0.28(+1.02%)
Oct 13, 2006	26.94	27.21	26.90	27.20	101,678	+0.48(+1.81%)
Oct 12, 2006	26.39	26.71	26.39	26.71	47,911	+0.47(+1.78%)
Oct 11, 2006	26.25	26.71	26.21	26.24	76,480	-0.05(-0.17%)
Oct 10, 2006	26.29	26.46	26.22	26.29	76,125	+0.03(+0.11%)
Oct 09, 2006	26.18	26.38	26.16	26.26	91,741	+0.25(+0.95%)
Oct 06, 2006	26.29	26.29	26.01	26.01	44,717	-0.23(-0.86%)
Oct 05, 2006	26.00	26.37	25.99	26.24	122,794	+0.60(+2.35%)
Oct 04, 2006	25.22	25.65	25.22	25.64	122,439	+0.19(+0.73%)
Oct 03, 2006	25.46	25.76	25.42	25.45	120,665	-0.56(-2.15%)
Oct 02, 2006	25.92	26.04	25.81	26.01	78,432	-0.11(-0.43%)
Sep 29, 2006	25.86	26.20	25.70	26.12	130,602	+0.17(+0.65%)
Sep 28, 2006	25.82	26.06	25.82	25.95	108,598	+0.37(+1.43%)
Sep 27, 2006	25.64	25.87	25.42	25.58	165,737	+0.59(+2.37%)
Sep 26, 2006	24.54	25.07	24.51	24.99	151,719	+0.55(+2.24%)
Sep 25, 2006	24.29	24.49	23.82	24.45	302,550	-0.07(-0.28%)
Sep 22, 2006	25.39	25.39	24.40	24.51	159,171	-1.07(-4.18%)
Sep 21, 2006	25.50	25.80	25.50	25.58	110,373	+0.10(+0.40%)
Sep 20, 2006	26.02	26.20	25.28	25.48	280,902	-0.54(-2.08%)
Sep 19, 2006	26.32	26.58	25.95	26.02	136,813	-0.21(-0.80%)
Sep 18, 2006	26.01	26.37	25.93	26.23	178,159	+0.45(+1.75%)
Sep 15, 2006	28.13	26.17	25.62	25.78	116,051	-0.08(-0.31%)
Sep 14, 2006	26.21	26.36	25.81	25.86	100,258	-0.22(-0.84%)
Sep 13, 2006	26.06	26.49	25.98	26.08	105,759	+0.43(+1.67%)
Sep 12, 2006	25.58	25.86	25.52	25.65	150,831	+0.15(+0.60%)
Sep 11, 2006	25.95	26.04	25.22	25.50	300,421	-0.86(-3.27%)
Sep 08, 2006	26.53	26.71	26.35	26.36	111,970	-0.18(-0.68%)
Sep 07, 2006	26.97	27.05	26.49	26.54	198,920	-0.70(-2.59%)
Sep 06, 2006	27.66	27.66	27.19	27.25	144,976	-0.45(-1.61%)
Sep 05, 2006	27.78	27.81	27.61	27.69	73,641	+0.12(+0.43%)

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.