Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.32	22.50	22.14	22.25	27,665	-0.22(-0.96%)
Nov 29, 2006	22.40	22.53	22.21	22.47	28,741	+0.30(+1.37%)
Nov 28, 2006	21.85	22.26	21.74	22.17	39,476	+0.35(+1.60%)
Nov 27, 2006	22.29	22.29	21.67	21.82	99,250	-0.47(-2.12%)
Nov 24, 2006	22.40	22.53	22.29	22.29	15,427	-0.23(-1.03%)
Nov 22, 2006	22.95	23.13	22.47	22.52	27,619	-0.33(-1.45%)
Nov 21, 2006	22.98	23.01	22.71	22.85	17,175	-0.26(-1.13%)
Nov 20, 2006	22.68	23.23	22.54	23.11	9,659	+0.22(+0.97%)
Nov 17, 2006	23.00	23.26	22.82	22.89	29,375	-0.10(-0.46%)
Nov 16, 2006	23.25	23.25	22.84	23.00	40,631	-0.19(-0.80%)
Nov 15, 2006	22.84	23.28	22.72	23.18	45,138	+0.37(+1.63%)
Nov 14, 2006	22.20	22.81	22.20	22.81	54,931	+0.50(+2.24%)
Nov 13, 2006	22.08	22.32	21.85	22.31	36,845	+0.07(+0.31%)
Nov 10, 2006	22.02	22.25	22.02	22.24	23,409	+0.13(+0.58%)
Nov 09, 2006	22.33	22.33	21.83	22.11	38,625	-0.31(-1.40%)
Nov 08, 2006	21.96	22.45	21.96	22.43	13,006	+0.40(+1.82%)
Nov 07, 2006	22.44	22.68	22.00	22.03	28,643	-0.45(-2.02%)
Nov 06, 2006	22.27	22.63	22.27	22.48	33,261	+0.33(+1.47%)
Nov 03, 2006	22.18	22.22	22.06	22.15	17,257	+0.10(+0.45%)
Nov 02, 2006	22.03	22.50	22.03	22.06	30,343	-0.04(-0.18%)
Nov 01, 2006	23.09	23.18	21.94	22.10	53,214	-0.99(-4.29%)
Oct 31, 2006	23.16	23.27	22.87	23.09	27,122	-0.13(-0.58%)
Oct 30, 2006	22.77	23.28	22.64	23.22	18,266	+0.26(+1.14%)
Oct 27, 2006	22.59	23.28	22.45	22.96	58,600	+0.40(+1.75%)
Oct 26, 2006	22.31	22.61	22.28	22.56	13,003	+0.29(+1.28%)
Oct 25, 2006	22.06	22.28	22.06	22.28	20,141	+0.10(+0.47%)
Oct 24, 2006	22.28	22.32	22.11	22.17	58,083	-0.11(-0.50%)
Oct 23, 2006	22.28	22.46	22.26	22.28	32,236	-0.06(-0.29%)
Oct 20, 2006	22.64	22.65	22.35	22.35	36,857	-0.14(-0.62%)
Oct 19, 2006	22.55	22.91	22.46	22.49	39,326	-0.10(-0.46%)
Oct 18, 2006	22.87	22.99	22.56	22.59	26,024	-0.22(-0.94%)
Oct 17, 2006	22.75	23.00	22.56	22.81	134,955	-0.10(-0.43%)
Oct 16, 2006	22.92	23.04	22.78	22.91	27,745	-0.11(-0.48%)
Oct 13, 2006	23.11	23.33	22.95	23.02	34,924	-0.44(-1.86%)
Oct 12, 2006	23.09	23.46	22.86	23.45	38,101	+0.61(+2.68%)
Oct 11, 2006	23.61	23.61	22.76	22.84	60,098	-0.79(-3.35%)
Oct 10, 2006	23.75	23.75	23.22	23.63	25,408	+0.07(+0.30%)
Oct 09, 2006	23.36	23.56	23.28	23.56	20,390	+0.21(+0.90%)
Oct 06, 2006	23.16	23.57	22.99	23.35	44,640	+0.02(+0.10%)
Oct 05, 2006	23.04	23.36	22.84	23.33	35,441	+0.21(+0.91%)
Oct 04, 2006	22.71	23.14	22.71	23.12	37,046	+0.38(+1.66%)
Oct 03, 2006	22.64	22.92	22.64	22.74	39,881	+0.08(+0.36%)
Oct 02, 2006	23.02	23.18	22.52	22.66	52,584	-0.36(-1.54%)
Sep 29, 2006	23.34	23.46	22.98	23.02	28,054	-0.23(-1.00%)
Sep 28, 2006	23.24	23.42	23.10	23.25	40,034	+0.16(+0.71%)
Sep 27, 2006	23.04	23.22	22.95	23.09	43,292	-0.13(-0.55%)
Sep 26, 2006	22.95	23.21	22.95	23.21	7,981	+0.09(+0.40%)
Sep 25, 2006	23.09	23.21	22.87	23.12	13,635	+0.27(+1.17%)
Sep 22, 2006	23.06	23.27	22.85	22.85	18,831	-0.38(-1.63%)
Sep 21, 2006	23.32	23.42	23.17	23.23	32,259	+0.00(+0.00%)
Sep 20, 2006	22.91	23.33	22.91	23.23	77,320	+0.29(+1.27%)
Sep 19, 2006	23.22	23.42	22.84	22.94	101,211	-0.60(-2.55%)
Sep 18, 2006	23.03	23.54	23.02	23.54	41,234	+0.33(+1.40%)
Sep 15, 2006	23.16	23.24	22.86	23.21	76,792	+0.20(+0.89%)
Sep 14, 2006	22.78	23.06	22.66	23.01	50,678	+0.06(+0.25%)
Sep 13, 2006	22.89	23.04	22.72	22.95	62,542	-0.15(-0.65%)
Sep 12, 2006	22.89	23.13	22.87	23.10	19,689	+0.28(+1.22%)
Sep 11, 2006	23.13	23.13	22.74	22.82	41,421	-0.34(-1.48%)
Sep 08, 2006	23.45	23.45	23.09	23.17	17,091	-0.03(-0.13%)
Sep 07, 2006	23.12	23.48	23.12	23.20	29,556	+0.07(+0.30%)
Sep 06, 2006	23.53	23.53	23.13	23.13	24,976	-0.69(-2.88%)
Sep 05, 2006	23.68	23.85	23.55	23.81	33,675	+0.19(+0.81%)

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.