Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.35	27.69	27.14	27.56	1,482,276	+0.31(+1.14%)
Nov 29, 2006	27.06	27.33	27.06	27.25	1,195,871	+0.23(+0.87%)
Nov 28, 2006	26.75	27.19	26.67	27.01	1,507,838	+0.17(+0.64%)
Nov 27, 2006	27.78	27.78	26.59	26.84	1,501,157	-0.48(-1.76%)
Nov 24, 2006	27.17	27.40	26.99	27.32	357,425	-0.09(-0.33%)
Nov 22, 2006	27.18	27.53	27.08	27.41	1,823,435	+0.32(+1.19%)
Nov 21, 2006	26.37	27.14	26.37	27.09	2,104,176	+0.80(+3.04%)
Nov 20, 2006	27.27	27.27	26.18	26.29	2,434,733	-0.66(-2.45%)
Nov 17, 2006	27.79	27.80	26.89	26.95	2,673,355	-0.87(-3.12%)
Nov 16, 2006	29.61	29.61	27.50	27.82	3,709,613	-1.54(-5.23%)
Nov 15, 2006	29.70	29.82	29.26	29.35	1,551,408	-0.34(-1.16%)
Nov 14, 2006	29.33	29.73	29.12	29.70	1,218,964	+0.74(+2.54%)
Nov 13, 2006	29.16	29.59	28.90	28.96	1,243,944	-0.14(-0.50%)
Nov 10, 2006	29.08	29.19	28.75	29.10	722,693	+0.16(+0.55%)
Nov 09, 2006	28.70	29.93	28.70	28.95	1,902,879	-0.10(-0.33%)
Nov 08, 2006	28.64	29.17	28.41	29.04	599,533	+0.35(+1.22%)
Nov 07, 2006	28.88	29.13	28.65	28.69	745,785	-0.02(-0.07%)
Nov 06, 2006	28.33	28.77	28.22	28.71	686,965	+0.78(+2.79%)
Nov 03, 2006	28.21	28.37	27.71	27.93	736,055	-0.14(-0.49%)
Nov 02, 2006	28.05	28.41	27.76	28.07	880,709	-0.15(-0.54%)
Nov 01, 2006	28.64	28.88	28.15	28.22	795,020	-0.22(-0.77%)
Oct 31, 2006	28.88	28.92	28.22	28.44	555,381	-0.31(-1.08%)
Oct 30, 2006	28.29	28.90	28.26	28.75	555,962	+0.48(+1.68%)
Oct 27, 2006	28.74	28.79	28.24	28.28	500,918	-0.39(-1.34%)
Oct 26, 2006	28.35	28.77	28.19	28.66	938,804	+0.60(+2.13%)
Oct 25, 2006	28.11	28.46	27.93	28.06	867,493	-0.14(-0.49%)
Oct 24, 2006	28.23	28.64	27.93	28.20	704,538	-0.03(-0.10%)
Oct 23, 2006	27.87	28.75	27.62	28.23	2,033,010	+1.32(+4.91%)
Oct 20, 2006	27.08	27.30	26.72	26.91	1,138,358	+0.23(+0.85%)
Oct 19, 2006	26.80	26.85	26.34	26.68	2,217,460	-0.06(-0.23%)
Oct 18, 2006	26.78	27.10	26.52	26.74	1,184,543	+0.03(+0.10%)
Oct 17, 2006	27.05	27.08	26.60	26.72	407,676	-0.33(-1.22%)
Oct 16, 2006	26.82	27.27	26.80	27.05	1,117,589	+0.23(+0.87%)
Oct 13, 2006	26.63	26.91	26.47	26.81	669,101	+0.09(+0.33%)
Oct 12, 2006	26.41	26.73	26.09	26.72	788,630	+0.49(+1.86%)
Oct 11, 2006	26.29	26.37	25.96	26.23	874,900	-0.14(-0.55%)
Oct 10, 2006	26.71	26.84	26.30	26.38	745,785	-0.28(-1.03%)
Oct 09, 2006	26.34	26.69	26.07	26.65	378,339	+0.27(+1.02%)
Oct 06, 2006	26.72	26.72	26.12	26.38	566,710	-0.43(-1.62%)
Oct 05, 2006	26.87	26.94	26.34	26.82	858,779	-0.05(-0.20%)
Oct 04, 2006	26.44	26.94	26.29	26.87	809,253	+0.35(+1.32%)
Oct 03, 2006	26.02	26.65	25.93	26.52	564,241	+0.51(+1.96%)
Oct 02, 2006	26.12	26.48	25.81	26.01	694,953	-0.11(-0.42%)
Sep 29, 2006	26.38	26.83	26.05	26.12	1,147,362	-0.23(-0.86%)
Sep 28, 2006	26.58	26.84	26.03	26.35	1,026,671	-0.13(-0.49%)
Sep 27, 2006	25.65	26.60	25.65	26.48	1,608,631	+0.25(+0.94%)
Sep 26, 2006	26.45	26.96	25.99	26.23	1,134,291	-0.15(-0.57%)
Sep 25, 2006	26.34	26.49	25.70	26.38	2,310,556	+1.12(+4.44%)
Sep 22, 2006	24.44	25.26	24.41	25.26	1,333,845	+0.84(+3.44%)
Sep 21, 2006	25.24	25.24	24.40	24.42	862,410	-0.81(-3.22%)
Sep 20, 2006	24.80	25.30	24.77	25.23	1,085,637	+0.55(+2.23%)
Sep 19, 2006	25.21	25.28	24.55	24.68	1,374,366	-0.29(-1.16%)
Sep 18, 2006	24.75	25.14	24.65	24.97	1,076,778	+0.04(+0.17%)
Sep 15, 2006	25.30	25.48	24.70	24.93	1,301,312	-0.10(-0.39%)
Sep 14, 2006	25.10	25.19	24.68	25.03	630,468	-0.08(-0.30%)
Sep 13, 2006	25.17	25.22	24.77	25.10	1,057,316	-0.31(-1.22%)
Sep 12, 2006	24.69	25.52	24.62	25.41	1,464,557	+0.63(+2.56%)
Sep 11, 2006	24.59	24.95	24.28	24.78	975,984	+0.19(+0.78%)
Sep 08, 2006	24.27	24.64	24.12	24.59	1,315,545	-0.02(-0.08%)
Sep 07, 2006	24.70	24.75	24.32	24.61	1,162,176	-0.08(-0.33%)
Sep 06, 2006	24.68	25.10	24.53	24.69	1,217,947	-0.58(-2.29%)
Sep 05, 2006	25.06	25.47	25.06	25.27	805,623	+0.13(+0.52%)

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.