Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.28	25.02	24.12	24.70	464,600	+0.44(+1.81%)
Nov 29, 2006	24.12	24.50	23.72	24.27	269,408	+0.23(+0.96%)
Nov 28, 2006	24.13	24.17	23.85	24.03	294,606	-0.11(-0.46%)
Nov 27, 2006	24.41	24.52	24.07	24.15	396,903	-0.36(-1.46%)
Nov 24, 2006	24.29	24.62	24.21	24.50	53,029	+0.10(+0.39%)
Nov 22, 2006	24.42	24.43	24.19	24.41	284,577	+0.06(+0.23%)
Nov 21, 2006	24.19	24.37	24.05	24.35	251,105	+0.22(+0.89%)
Nov 20, 2006	24.13	24.29	23.95	24.14	338,233	+0.03(+0.13%)
Nov 17, 2006	24.53	24.53	24.06	24.11	340,239	-0.42(-1.72%)
Nov 16, 2006	24.31	24.58	24.07	24.53	334,723	+0.29(+1.18%)
Nov 15, 2006	23.71	24.35	23.71	24.24	430,627	+0.58(+2.46%)
Nov 14, 2006	23.68	23.75	23.40	23.66	340,364	+0.02(+0.07%)
Nov 13, 2006	23.62	23.93	23.60	23.64	626,947	+0.02(+0.10%)
Nov 10, 2006	23.04	23.70	23.02	23.62	453,318	+0.64(+2.78%)
Nov 09, 2006	22.99	23.03	22.77	22.98	460,714	+0.02(+0.07%)
Nov 08, 2006	22.68	23.06	22.53	22.96	478,892	+0.29(+1.27%)
Nov 07, 2006	22.69	23.00	22.65	22.68	472,874	+0.08(+0.35%)
Nov 06, 2006	22.37	22.71	22.33	22.60	340,866	+0.36(+1.61%)
Nov 03, 2006	22.05	22.44	22.01	22.24	575,423	+0.28(+1.27%)
Nov 02, 2006	21.95	22.13	21.74	21.96	459,962	-0.14(-0.61%)
Nov 01, 2006	22.59	22.79	22.02	22.10	860,627	-0.55(-2.43%)
Oct 31, 2006	23.13	23.21	22.30	22.65	641,239	-0.49(-2.10%)
Oct 30, 2006	22.97	23.38	22.73	23.13	653,775	+0.00(+0.00%)
Oct 27, 2006	21.31	23.85	21.30	23.13	2,627,138	+0.73(+3.28%)
Oct 26, 2006	21.82	22.46	21.54	22.40	662,300	+0.85(+3.96%)
Oct 25, 2006	21.30	21.66	21.15	21.55	466,982	+0.36(+1.69%)
Oct 24, 2006	21.10	21.31	20.86	21.19	439,026	+0.05(+0.23%)
Oct 23, 2006	21.47	21.49	21.02	21.14	735,388	-0.45(-2.07%)
Oct 20, 2006	22.02	22.02	21.54	21.59	572,038	-0.36(-1.64%)
Oct 19, 2006	22.33	22.37	21.86	21.94	376,218	-0.43(-1.93%)
Oct 18, 2006	22.57	22.69	22.21	22.37	413,452	-0.06(-0.25%)
Oct 17, 2006	22.97	23.01	22.26	22.43	624,942	-0.62(-2.70%)
Oct 16, 2006	22.31	23.32	22.31	23.05	697,151	+0.85(+3.84%)
Oct 13, 2006	22.41	22.45	22.08	22.20	269,032	-0.29(-1.28%)
Oct 12, 2006	22.53	22.71	22.45	22.49	351,522	-0.01(-0.04%)
Oct 11, 2006	22.18	22.58	21.96	22.49	252,484	+0.22(+1.00%)
Oct 10, 2006	22.10	22.37	21.90	22.27	817,627	+0.54(+2.50%)
Oct 09, 2006	20.90	21.75	20.79	21.73	409,941	+0.84(+4.01%)
Oct 06, 2006	21.08	21.12	20.82	20.89	291,597	-0.20(-0.95%)
Oct 05, 2006	20.98	21.12	20.79	21.09	364,810	+0.22(+1.03%)
Oct 04, 2006	20.81	21.11	20.72	20.88	619,049	+0.08(+0.38%)
Oct 03, 2006	21.19	21.19	20.76	20.80	602,251	-0.53(-2.51%)
Oct 02, 2006	21.59	21.65	21.15	21.33	328,078	-0.23(-1.07%)
Sep 29, 2006	21.70	21.90	21.46	21.56	400,664	-0.03(-0.15%)
Sep 28, 2006	21.79	21.93	21.39	21.59	254,991	-0.20(-0.92%)
Sep 27, 2006	21.78	22.14	21.68	21.79	275,300	-0.06(-0.26%)
Sep 26, 2006	21.78	22.14	21.70	21.85	199,580	+0.04(+0.18%)
Sep 25, 2006	21.39	21.94	21.23	21.81	309,650	+0.40(+1.86%)
Sep 22, 2006	21.62	21.63	21.30	21.41	419,469	-0.33(-1.50%)
Sep 21, 2006	21.81	21.98	21.54	21.74	564,014	+0.03(+0.15%)
Sep 20, 2006	21.99	22.35	21.52	21.70	985,615	-0.25(-1.13%)
Sep 19, 2006	21.85	22.07	21.35	21.95	821,513	+0.19(+0.88%)
Sep 18, 2006	21.70	21.90	21.55	21.76	507,976	+0.05(+0.22%)
Sep 15, 2006	21.16	21.82	21.10	21.71	846,837	+0.71(+3.38%)
Sep 14, 2006	21.14	21.25	20.83	21.00	326,825	-0.30(-1.39%)
Sep 13, 2006	20.82	21.51	20.73	21.30	529,163	+0.69(+3.33%)
Sep 12, 2006	20.05	20.73	19.93	20.61	881,061	+0.57(+2.83%)
Sep 11, 2006	20.20	20.20	19.89	20.05	896,606	-0.15(-0.75%)
Sep 08, 2006	20.28	20.39	20.13	20.20	404,801	-0.07(-0.35%)
Sep 07, 2006	20.66	20.76	20.19	20.27	900,367	-0.40(-1.93%)
Sep 06, 2006	20.88	21.03	20.64	20.67	695,772	-0.35(-1.67%)
Sep 05, 2006	20.98	21.03	20.74	21.02	770,490	+0.10(+0.46%)

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.