Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.50	21.75	21.31	21.40	58,342	-0.30(-1.39%)
Nov 29, 2006	21.88	22.23	21.56	21.70	78,027	-0.01(-0.05%)
Nov 28, 2006	21.63	21.97	21.60	21.71	59,830	+0.09(+0.42%)
Nov 27, 2006	22.14	22.14	21.43	21.62	82,632	-0.30(-1.38%)
Nov 24, 2006	21.93	21.98	21.88	21.93	13,881	-0.07(-0.31%)
Nov 22, 2006	22.20	22.21	21.83	22.00	57,438	-0.20(-0.91%)
Nov 21, 2006	21.97	22.21	21.83	22.20	36,751	+0.23(+1.06%)
Nov 20, 2006	21.83	21.97	21.61	21.96	109,332	+0.29(+1.32%)
Nov 17, 2006	21.61	21.92	21.61	21.68	70,581	-0.13(-0.58%)
Nov 16, 2006	21.85	22.07	21.64	21.80	120,372	-0.22(-1.01%)
Nov 15, 2006	21.36	22.08	21.35	22.03	118,552	+0.61(+2.84%)
Nov 14, 2006	20.97	21.42	20.87	21.42	266,615	+0.37(+1.74%)
Nov 13, 2006	20.90	21.16	20.88	21.05	150,725	+0.08(+0.38%)
Nov 10, 2006	20.37	20.97	20.37	20.97	60,706	+0.57(+2.78%)
Nov 09, 2006	20.72	20.72	20.28	20.41	84,134	-0.23(-1.10%)
Nov 08, 2006	19.90	20.75	19.88	20.63	135,692	+0.51(+2.53%)
Nov 07, 2006	20.14	20.59	20.13	20.13	79,810	+0.03(+0.16%)
Nov 06, 2006	19.86	20.30	19.86	20.09	45,954	+0.30(+1.53%)
Nov 03, 2006	19.56	19.87	19.56	19.79	45,593	+0.27(+1.38%)
Nov 02, 2006	19.47	19.86	19.34	19.52	97,783	-0.14(-0.73%)
Nov 01, 2006	20.48	20.48	19.56	19.67	92,005	-0.66(-3.26%)
Oct 31, 2006	20.62	20.64	20.14	20.33	187,130	-0.33(-1.59%)
Oct 30, 2006	20.21	20.68	20.03	20.66	42,414	+0.44(+2.20%)
Oct 27, 2006	20.38	20.75	20.21	20.21	38,043	-0.31(-1.52%)
Oct 26, 2006	20.39	20.52	20.01	20.52	49,874	+0.30(+1.49%)
Oct 25, 2006	20.28	20.32	20.02	20.22	48,063	-0.02(-0.10%)
Oct 24, 2006	20.18	20.33	20.07	20.24	53,965	+0.05(+0.26%)
Oct 23, 2006	20.41	20.46	20.16	20.19	63,485	-0.30(-1.45%)
Oct 20, 2006	20.93	20.93	20.44	20.49	31,976	-0.32(-1.53%)
Oct 19, 2006	20.92	20.92	20.60	20.80	64,091	-0.12(-0.56%)
Oct 18, 2006	21.03	21.18	20.79	20.92	118,586	-0.02(-0.10%)
Oct 17, 2006	20.53	21.01	20.36	20.94	82,521	+0.21(+1.00%)
Oct 16, 2006	20.83	20.84	20.52	20.74	61,620	+0.02(+0.08%)
Oct 13, 2006	20.83	20.83	20.42	20.72	66,629	-0.07(-0.33%)
Oct 12, 2006	19.91	20.79	19.91	20.79	54,908	+0.75(+3.73%)
Oct 11, 2006	20.27	20.31	19.89	20.04	31,267	-0.27(-1.33%)
Oct 10, 2006	20.54	20.57	20.23	20.31	41,345	-0.25(-1.24%)
Oct 09, 2006	20.53	20.60	20.34	20.57	52,732	-0.07(-0.33%)
Oct 06, 2006	20.45	20.78	20.43	20.63	15,591	+0.05(+0.26%)
Oct 05, 2006	20.41	21.14	20.27	20.58	82,259	+0.24(+1.20%)
Oct 04, 2006	19.51	20.38	19.40	20.34	86,658	+0.85(+4.35%)
Oct 03, 2006	19.50	19.70	19.40	19.49	53,754	+0.00(+0.00%)
Oct 02, 2006	19.98	19.98	19.36	19.49	79,974	-0.45(-2.26%)
Sep 29, 2006	20.40	20.49	19.91	19.94	48,894	-0.39(-1.93%)
Sep 28, 2006	20.39	20.69	20.26	20.33	75,839	+0.04(+0.18%)
Sep 27, 2006	20.10	20.39	20.10	20.30	33,808	+0.06(+0.29%)
Sep 26, 2006	20.39	20.57	20.14	20.24	48,858	-0.11(-0.55%)
Sep 25, 2006	20.10	20.55	19.87	20.35	44,755	+0.25(+1.27%)
Sep 22, 2006	20.23	20.27	19.86	20.09	38,910	-0.25(-1.25%)
Sep 21, 2006	20.41	20.54	20.24	20.35	51,027	-0.03(-0.13%)
Sep 20, 2006	20.26	20.38	20.05	20.37	79,017	+0.25(+1.24%)
Sep 19, 2006	20.10	20.13	19.64	20.13	60,789	+0.02(+0.08%)
Sep 18, 2006	20.16	20.27	19.93	20.11	32,917	-0.12(-0.58%)
Sep 15, 2006	20.27	20.35	20.08	20.23	141,083	+0.06(+0.29%)
Sep 14, 2006	20.19	20.19	19.93	20.17	45,780	-0.04(-0.18%)
Sep 13, 2006	20.09	20.21	19.86	20.21	128,447	+0.21(+1.03%)
Sep 12, 2006	19.69	20.16	19.69	20.00	37,239	+0.31(+1.59%)
Sep 11, 2006	19.45	19.76	19.23	19.69	31,006	+0.17(+0.87%)
Sep 08, 2006	19.60	19.63	19.26	19.52	55,419	+0.03(+0.16%)
Sep 07, 2006	19.60	19.82	19.41	19.49	52,489	-0.17(-0.86%)
Sep 06, 2006	20.04	20.15	19.65	19.65	33,493	-0.47(-2.34%)
Sep 05, 2006	20.18	20.19	20.05	20.13	105,547	-0.03(-0.13%)

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.