Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.78	25.88	25.58	25.82	526,690	+0.11(+0.42%)
Nov 29, 2006	25.46	25.72	25.46	25.71	514,960	+0.52(+2.06%)
Nov 28, 2006	24.95	25.20	24.85	25.19	475,077	+0.17(+0.70%)
Nov 27, 2006	25.59	25.59	24.98	25.02	1,323,470	-0.50(-1.95%)
Nov 24, 2006	25.47	25.54	25.27	25.52	254,547	+0.10(+0.38%)
Nov 22, 2006	25.39	25.46	25.24	25.42	536,661	+0.26(+1.02%)
Nov 21, 2006	24.88	25.17	24.88	25.17	442,818	+0.40(+1.61%)
Nov 20, 2006	24.85	24.91	24.70	24.77	595,899	-0.04(-0.18%)
Nov 17, 2006	24.89	24.89	24.55	24.81	517,012	-0.12(-0.48%)
Nov 16, 2006	25.16	25.17	24.89	24.93	434,607	-0.20(-0.81%)
Nov 15, 2006	25.05	25.19	24.99	25.13	504,989	-0.05(-0.20%)
Nov 14, 2006	25.14	25.21	24.92	25.19	475,663	+0.38(+1.53%)
Nov 13, 2006	24.82	24.86	24.70	24.81	355,721	-0.05(-0.21%)
Nov 10, 2006	24.89	24.91	24.76	24.86	328,448	+0.07(+0.28%)
Nov 09, 2006	24.94	25.02	24.72	24.79	677,717	+0.04(+0.17%)
Nov 08, 2006	24.65	24.77	24.47	24.75	411,440	+0.02(+0.08%)
Nov 07, 2006	24.80	24.89	24.66	24.73	687,395	-0.07(-0.28%)
Nov 06, 2006	24.47	24.82	24.47	24.80	474,490	+0.48(+1.96%)
Nov 03, 2006	24.41	24.41	24.21	24.32	389,445	+0.19(+0.78%)
Nov 02, 2006	23.96	24.16	23.96	24.13	239,298	+0.10(+0.40%)
Nov 01, 2006	24.31	24.35	23.99	24.04	317,891	-0.02(-0.09%)
Oct 31, 2006	23.94	24.10	23.87	24.06	509,388	+0.44(+1.86%)
Oct 30, 2006	23.78	23.80	23.49	23.62	282,113	-0.17(-0.70%)
Oct 27, 2006	24.03	24.07	23.74	23.78	507,042	-0.41(-1.71%)
Oct 26, 2006	24.21	24.24	24.01	24.20	325,809	+0.10(+0.42%)
Oct 25, 2006	23.90	24.11	23.86	24.09	410,853	+0.23(+0.97%)
Oct 24, 2006	23.76	23.88	23.71	23.86	257,480	+0.08(+0.34%)
Oct 23, 2006	23.60	23.81	23.54	23.78	287,685	+0.05(+0.22%)
Oct 20, 2006	23.85	23.85	23.64	23.73	376,835	-0.14(-0.57%)
Oct 19, 2006	23.69	23.87	23.66	23.87	137,537	+0.18(+0.76%)
Oct 18, 2006	23.91	23.92	23.66	23.69	276,248	+0.09(+0.36%)
Oct 17, 2006	23.80	23.80	23.40	23.60	711,735	-0.27(-1.13%)
Oct 16, 2006	23.76	23.92	23.67	23.87	6,376,590	+0.07(+0.29%)
Oct 13, 2006	23.70	23.84	23.64	23.80	282,406	+0.08(+0.33%)
Oct 12, 2006	23.24	23.73	23.24	23.72	336,073	+0.55(+2.35%)
Oct 11, 2006	23.15	23.29	23.06	23.18	321,703	-0.11(-0.47%)
Oct 10, 2006	23.21	23.29	23.11	23.29	170,382	+0.16(+0.69%)
Oct 09, 2006	22.96	23.28	22.96	23.13	472,144	-0.10(-0.41%)
Oct 06, 2006	23.08	23.31	22.95	23.22	881,238	-0.14(-0.58%)
Oct 05, 2006	23.10	23.45	23.04	23.36	432,848	+0.29(+1.27%)
Oct 04, 2006	22.57	23.13	22.56	23.07	304,107	+0.44(+1.94%)
Oct 03, 2006	22.88	22.88	22.59	22.63	322,876	-0.30(-1.29%)
Oct 02, 2006	22.99	23.11	22.86	22.92	227,274	+0.02(+0.09%)
Sep 29, 2006	22.91	23.00	22.82	22.90	516,426	-0.12(-0.50%)
Sep 28, 2006	22.93	23.02	22.84	23.02	190,030	+0.18(+0.81%)
Sep 27, 2006	22.81	22.93	22.75	22.83	277,714	-0.01(-0.06%)
Sep 26, 2006	22.46	22.91	22.46	22.85	208,799	+0.28(+1.24%)
Sep 25, 2006	22.55	22.57	22.10	22.57	206,453	+0.22(+0.98%)
Sep 22, 2006	22.35	22.50	22.18	22.35	210,558	-0.24(-1.07%)
Sep 21, 2006	23.11	23.11	22.50	22.59	307,333	-0.41(-1.78%)
Sep 20, 2006	22.80	23.05	22.80	23.00	399,709	+0.26(+1.15%)
Sep 19, 2006	23.03	23.03	22.37	22.74	423,463	-0.29(-1.24%)
Sep 18, 2006	22.98	23.10	22.85	23.02	244,576	+0.34(+1.52%)
Sep 15, 2006	22.56	22.76	22.51	22.68	141,936	+0.10(+0.44%)
Sep 14, 2006	22.61	22.65	22.49	22.58	224,635	-0.18(-0.79%)
Sep 13, 2006	22.59	22.80	22.45	22.76	323,756	+0.31(+1.37%)
Sep 12, 2006	22.10	22.49	22.10	22.45	267,744	+0.30(+1.34%)
Sep 11, 2006	22.16	22.27	21.93	22.16	291,497	-0.40(-1.77%)
Sep 08, 2006	22.55	22.57	22.44	22.56	87,977	+0.03(+0.15%)
Sep 07, 2006	22.19	22.54	22.19	22.52	318,184	-0.03(-0.14%)
Sep 06, 2006	23.12	23.12	22.48	22.55	450,443	-0.70(-2.99%)
Sep 05, 2006	23.25	23.26	23.10	23.25	373,610	+0.28(+1.22%)

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.