Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.11	23.11	22.90	23.07	389,663	+0.07(+0.30%)
Nov 29, 2006	22.89	23.02	22.87	23.00	203,657	+0.25(+1.12%)
Nov 28, 2006	22.52	22.74	22.52	22.74	561,663	+0.19(+0.82%)
Nov 27, 2006	22.86	22.87	22.55	22.56	103,141	-0.32(-1.41%)
Nov 24, 2006	22.85	22.95	22.85	22.88	96,868	-0.08(-0.33%)
Nov 22, 2006	22.93	23.01	22.89	22.96	98,911	+0.12(+0.54%)
Nov 21, 2006	22.73	22.83	22.70	22.83	150,992	+0.19(+0.82%)
Nov 20, 2006	22.65	22.74	22.61	22.65	18,965	-0.09(-0.39%)
Nov 17, 2006	22.58	22.74	22.54	22.74	80,821	-0.10(-0.45%)
Nov 16, 2006	22.91	22.94	22.81	22.84	27,572	-0.10(-0.42%)
Nov 15, 2006	22.80	22.98	22.78	22.94	308,987	+0.05(+0.24%)
Nov 14, 2006	22.87	22.89	22.66	22.88	48,434	+0.14(+0.63%)
Nov 13, 2006	22.78	22.84	22.73	22.74	105,184	+0.02(+0.09%)
Nov 10, 2006	22.72	22.75	22.68	22.72	11,670	+0.16(+0.70%)
Nov 09, 2006	22.54	22.71	22.52	22.56	59,959	+0.00(+0.00%)
Nov 08, 2006	22.41	22.59	22.35	22.56	59,375	+0.14(+0.61%)
Nov 07, 2006	22.49	22.61	22.41	22.42	103,287	+0.10(+0.43%)
Nov 06, 2006	22.07	22.33	22.07	22.33	52,665	+0.36(+1.62%)
Nov 03, 2006	21.97	22.07	21.93	21.97	27,280	+0.03(+0.12%)
Nov 02, 2006	21.94	22.02	21.88	21.94	284,916	-0.12(-0.53%)
Nov 01, 2006	22.27	22.27	22.03	22.06	47,121	-0.01(-0.03%)
Oct 31, 2006	22.04	22.14	21.98	22.07	44,495	-0.02(-0.09%)
Oct 30, 2006	22.02	22.09	21.98	22.09	29,323	-0.10(-0.46%)
Oct 27, 2006	22.31	22.31	22.13	22.19	92,492	-0.21(-0.95%)
Oct 26, 2006	22.33	22.43	22.24	22.40	41,140	+0.23(+1.02%)
Oct 25, 2006	22.00	22.20	22.00	22.17	351,149	+0.25(+1.13%)
Oct 24, 2006	21.87	21.99	21.85	21.93	54,123	-0.08(-0.34%)
Oct 23, 2006	21.71	22.00	21.68	22.00	63,752	+0.04(+0.19%)
Oct 20, 2006	21.93	22.00	21.85	21.96	64,190	+0.08(+0.38%)
Oct 19, 2006	21.76	21.91	21.76	21.88	66,816	+0.21(+0.98%)
Oct 18, 2006	21.72	21.73	21.62	21.67	51,643	+0.10(+0.44%)
Oct 17, 2006	21.56	21.63	21.46	21.57	46,683	-0.13(-0.60%)
Oct 16, 2006	21.65	21.75	21.61	21.70	63,314	+0.03(+0.13%)
Oct 13, 2006	21.66	21.69	21.58	21.67	95,993	-0.10(-0.44%)
Oct 12, 2006	21.63	21.78	21.63	21.77	41,577	+0.27(+1.24%)
Oct 11, 2006	21.45	21.61	21.42	21.50	326,202	+0.03(+0.13%)
Oct 10, 2006	21.43	21.53	21.41	21.48	94,096	-0.05(-0.22%)
Oct 09, 2006	21.53	21.56	21.45	21.52	50,039	-0.10(-0.48%)
Oct 06, 2006	21.50	21.63	21.43	21.63	190,381	-0.06(-0.28%)
Oct 05, 2006	21.66	21.77	21.64	21.69	385,870	-0.03(-0.16%)
Oct 04, 2006	21.40	21.73	21.40	21.72	455,166	+0.28(+1.31%)
Oct 03, 2006	21.49	21.57	21.41	21.44	1,481,624	-0.14(-0.64%)
Oct 02, 2006	21.64	21.66	21.52	21.58	690,481	-0.03(-0.13%)
Sep 29, 2006	21.65	21.65	21.54	21.61	49,163	-0.04(-0.19%)
Sep 28, 2006	21.57	21.65	21.54	21.65	788,954	+0.16(+0.73%)
Sep 27, 2006	21.49	21.56	21.45	21.49	50,476	+0.04(+0.19%)
Sep 26, 2006	21.45	21.50	21.34	21.45	362,382	+0.09(+0.42%)
Sep 25, 2006	21.37	21.43	21.12	21.36	425,405	+0.05(+0.26%)
Sep 22, 2006	21.36	21.40	21.24	21.30	512,499	-0.09(-0.42%)
Sep 21, 2006	21.42	21.48	21.35	21.39	107,664	+0.05(+0.22%)
Sep 20, 2006	21.18	21.39	21.18	21.35	94,972	+0.35(+1.66%)
Sep 19, 2006	21.22	21.22	20.84	21.00	88,115	-0.14(-0.68%)
Sep 18, 2006	21.10	21.21	21.02	21.14	59,229	+0.10(+0.49%)
Sep 15, 2006	21.15	21.15	21.02	21.04	478,945	-0.12(-0.55%)
Sep 14, 2006	21.18	21.18	21.02	21.15	54,707	+0.00(+0.00%)
Sep 13, 2006	21.00	21.18	21.00	21.15	33,991	+0.06(+0.29%)
Sep 12, 2006	20.92	21.16	20.87	21.09	363,257	+0.25(+1.22%)
Sep 11, 2006	20.76	20.87	20.67	20.84	92,200	-0.02(-0.10%)
Sep 08, 2006	20.83	20.87	20.74	20.86	101,245	+0.01(+0.03%)
Sep 07, 2006	20.87	20.96	20.78	20.85	161,204	-0.32(-1.52%)
Sep 06, 2006	21.28	21.28	21.13	21.17	543,865	-0.35(-1.62%)
Sep 05, 2006	21.42	21.52	21.35	21.52	381,493	+0.01(+0.03%)

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.