Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.52	23.69	23.29	23.61	379,903	+0.13(+0.56%)
Nov 29, 2006	23.47	23.69	23.25	23.48	186,358	+0.15(+0.63%)
Nov 28, 2006	23.17	23.47	23.11	23.33	433,947	+0.16(+0.69%)
Nov 27, 2006	23.91	23.92	23.17	23.17	305,520	-0.75(-3.13%)
Nov 24, 2006	24.13	24.18	23.92	23.92	89,650	-0.32(-1.31%)
Nov 22, 2006	24.27	24.27	24.03	24.24	170,172	+0.02(+0.08%)
Nov 21, 2006	23.87	24.22	23.83	24.22	307,742	+0.30(+1.25%)
Nov 20, 2006	23.61	23.95	23.61	23.92	224,068	+0.25(+1.07%)
Nov 17, 2006	23.78	23.78	23.49	23.67	203,034	-0.13(-0.54%)
Nov 16, 2006	23.92	23.93	23.63	23.80	201,472	+0.01(+0.05%)
Nov 15, 2006	23.78	23.80	23.62	23.78	194,464	+0.05(+0.21%)
Nov 14, 2006	23.69	23.84	23.60	23.73	684,583	+0.13(+0.56%)
Nov 13, 2006	23.71	23.74	23.43	23.60	550,104	-0.14(-0.60%)
Nov 10, 2006	23.58	23.75	23.48	23.75	113,331	+0.24(+1.04%)
Nov 09, 2006	23.69	23.75	23.49	23.50	166,726	-0.03(-0.13%)
Nov 08, 2006	23.50	23.77	23.25	23.53	328,317	-0.16(-0.66%)
Nov 07, 2006	23.18	23.89	23.05	23.69	382,513	+0.54(+2.31%)
Nov 06, 2006	23.14	23.20	23.05	23.15	396,702	+0.04(+0.17%)
Nov 03, 2006	23.08	23.33	23.01	23.11	383,446	+0.09(+0.39%)
Nov 02, 2006	23.37	23.52	22.97	23.02	224,957	-0.30(-1.30%)
Nov 01, 2006	23.90	23.94	23.33	23.33	380,276	-0.53(-2.23%)
Oct 31, 2006	23.86	23.86	23.57	23.86	434,004	+0.19(+0.82%)
Oct 30, 2006	23.33	23.71	23.26	23.66	274,656	+0.35(+1.50%)
Oct 27, 2006	23.28	23.56	23.20	23.31	489,706	-0.10(-0.43%)
Oct 26, 2006	23.72	23.86	23.25	23.42	438,847	-0.25(-1.07%)
Oct 25, 2006	23.16	24.08	23.09	23.67	1,202,777	+0.97(+4.29%)
Oct 24, 2006	22.59	22.69	22.42	22.69	323,363	+0.14(+0.60%)
Oct 23, 2006	21.94	22.59	21.88	22.56	503,941	+0.48(+2.18%)
Oct 20, 2006	22.66	22.75	22.07	22.08	225,153	-0.49(-2.15%)
Oct 19, 2006	22.34	22.59	22.27	22.56	232,975	+0.10(+0.47%)
Oct 18, 2006	22.88	22.94	22.38	22.46	369,500	-0.35(-1.51%)
Oct 17, 2006	22.70	22.83	22.46	22.80	448,535	+0.11(+0.50%)
Oct 16, 2006	22.34	22.70	22.33	22.69	254,674	+0.43(+1.92%)
Oct 13, 2006	22.25	22.31	21.98	22.26	239,372	+0.07(+0.31%)
Oct 12, 2006	21.74	22.21	21.73	22.19	327,278	+0.54(+2.49%)
Oct 11, 2006	21.55	21.76	21.40	21.65	557,320	+0.06(+0.29%)
Oct 10, 2006	21.54	21.67	21.47	21.59	309,224	+0.08(+0.36%)
Oct 09, 2006	21.18	21.54	20.96	21.51	298,703	+0.29(+1.37%)
Oct 06, 2006	21.22	21.33	20.79	21.22	316,257	+0.00(+0.00%)
Oct 05, 2006	20.77	21.22	20.76	21.22	286,432	+0.36(+1.75%)
Oct 04, 2006	20.59	20.95	20.58	20.86	230,918	+0.17(+0.83%)
Oct 03, 2006	20.71	20.79	20.57	20.69	417,968	-0.14(-0.69%)
Oct 02, 2006	21.06	21.10	20.42	20.83	355,521	-0.29(-1.40%)
Sep 29, 2006	21.20	21.39	21.01	21.13	369,330	-0.12(-0.58%)
Sep 28, 2006	21.34	21.48	21.23	21.25	265,197	-0.16(-0.73%)
Sep 27, 2006	21.46	21.59	21.27	21.41	268,470	-0.18(-0.84%)
Sep 26, 2006	21.22	21.64	21.10	21.59	204,320	+0.25(+1.18%)
Sep 25, 2006	21.26	21.49	20.97	21.34	212,949	+0.02(+0.07%)
Sep 22, 2006	21.40	21.47	21.10	21.32	380,034	-0.21(-0.99%)
Sep 21, 2006	21.73	21.78	21.39	21.53	421,743	-0.08(-0.36%)
Sep 20, 2006	21.54	21.65	21.44	21.61	524,407	+0.15(+0.69%)
Sep 19, 2006	21.43	21.51	20.95	21.46	352,240	-0.04(-0.20%)
Sep 18, 2006	21.20	21.66	21.17	21.51	213,627	+0.22(+1.02%)
Sep 15, 2006	21.25	21.53	21.13	21.29	469,087	+0.07(+0.31%)
Sep 14, 2006	21.31	21.44	21.02	21.22	272,488	-0.22(-1.01%)
Sep 13, 2006	21.59	21.69	21.32	21.44	497,008	-0.08(-0.36%)
Sep 12, 2006	20.95	21.52	20.95	21.52	260,493	+0.54(+2.59%)
Sep 11, 2006	21.25	21.27	20.95	20.97	446,806	-0.27(-1.26%)
Sep 08, 2006	21.27	21.45	21.15	21.24	396,975	+0.09(+0.42%)
Sep 07, 2006	21.15	21.29	21.04	21.15	473,976	-0.03(-0.16%)
Sep 06, 2006	21.34	21.46	21.16	21.19	311,015	-0.22(-1.03%)
Sep 05, 2006	21.40	21.57	21.24	21.41	368,160	-0.10(-0.45%)

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.