Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.48	25.48	25.08	25.17	98,910	-0.31(-1.22%)
Nov 29, 2006	25.05	25.50	25.02	25.48	72,085	+0.44(+1.76%)
Nov 28, 2006	24.41	25.04	24.41	25.04	70,998	+0.57(+2.34%)
Nov 27, 2006	25.18	25.26	24.39	24.46	129,242	-0.73(-2.89%)
Nov 24, 2006	24.99	25.25	24.99	25.19	15,151	+0.09(+0.37%)
Nov 22, 2006	25.09	25.31	24.92	25.10	49,847	-0.07(-0.28%)
Nov 21, 2006	25.46	25.46	24.93	25.17	113,813	-0.24(-0.94%)
Nov 20, 2006	25.17	25.41	25.05	25.41	89,277	+0.26(+1.02%)
Nov 17, 2006	25.13	25.17	24.89	25.15	168,064	+0.00(+0.00%)
Nov 16, 2006	25.48	25.48	25.07	25.15	75,779	-0.22(-0.89%)
Nov 15, 2006	25.19	25.46	24.92	25.38	93,829	+0.26(+1.05%)
Nov 14, 2006	25.08	25.14	24.70	25.12	150,509	+0.03(+0.12%)
Nov 13, 2006	25.45	25.62	25.05	25.08	70,701	-0.36(-1.43%)
Nov 10, 2006	25.32	25.45	25.02	25.45	128,265	+0.07(+0.27%)
Nov 09, 2006	25.89	25.89	25.24	25.38	91,446	-0.49(-1.89%)
Nov 08, 2006	25.66	26.05	25.50	25.87	101,772	+0.12(+0.48%)
Nov 07, 2006	26.02	26.32	25.64	25.74	110,901	-0.26(-1.01%)
Nov 06, 2006	25.82	26.28	25.73	26.01	88,121	+0.29(+1.14%)
Nov 03, 2006	25.56	26.09	25.53	25.71	92,589	+0.04(+0.15%)
Nov 02, 2006	25.36	26.10	25.36	25.67	127,392	+0.18(+0.70%)
Nov 01, 2006	26.36	26.43	25.41	25.49	170,742	-0.83(-3.15%)
Oct 31, 2006	26.70	26.86	26.16	26.32	189,013	-0.27(-1.02%)
Oct 30, 2006	26.43	26.86	26.37	26.59	119,333	+0.00(+0.00%)
Oct 27, 2006	26.60	26.70	26.33	26.59	91,994	-0.09(-0.32%)
Oct 26, 2006	26.39	26.76	26.04	26.68	130,582	+0.47(+1.80%)
Oct 25, 2006	26.56	26.70	26.03	26.21	140,241	-0.28(-1.05%)
Oct 24, 2006	26.33	26.75	26.21	26.49	168,068	+0.17(+0.65%)
Oct 23, 2006	26.29	26.91	25.81	26.32	141,214	+0.01(+0.03%)
Oct 20, 2006	26.33	26.37	25.93	26.31	169,322	+0.11(+0.41%)
Oct 19, 2006	24.78	26.28	23.67	26.20	307,314	-1.36(-4.92%)
Oct 18, 2006	27.97	27.97	27.52	27.55	93,690	-0.32(-1.14%)
Oct 17, 2006	27.74	28.09	27.53	27.87	127,196	-0.12(-0.44%)
Oct 16, 2006	27.88	28.10	27.69	28.00	79,106	+0.15(+0.56%)
Oct 13, 2006	27.84	28.26	27.62	27.84	106,314	-0.22(-0.80%)
Oct 12, 2006	28.25	28.26	27.59	28.07	147,760	-0.19(-0.69%)
Oct 11, 2006	27.90	28.31	27.52	28.26	94,712	+0.28(+1.00%)
Oct 10, 2006	28.17	28.17	27.51	27.98	148,937	-0.47(-1.66%)
Oct 09, 2006	28.01	28.58	27.79	28.45	75,287	+0.08(+0.27%)
Oct 06, 2006	28.76	28.79	27.91	28.38	93,019	-0.54(-1.87%)
Oct 05, 2006	28.32	29.02	28.26	28.92	55,409	+0.68(+2.41%)
Oct 04, 2006	27.66	28.35	27.21	28.24	162,111	+0.61(+2.21%)
Oct 03, 2006	27.85	27.96	27.45	27.62	104,241	-0.02(-0.06%)
Oct 02, 2006	27.48	28.10	27.21	27.64	89,627	+0.02(+0.06%)
Sep 29, 2006	28.51	28.51	27.57	27.62	122,222	-0.87(-3.04%)
Sep 28, 2006	28.34	28.52	28.21	28.49	124,992	+0.12(+0.41%)
Sep 27, 2006	28.86	28.86	28.34	28.38	69,674	-0.49(-1.69%)
Sep 26, 2006	28.85	29.02	28.58	28.86	67,634	+0.09(+0.30%)
Sep 25, 2006	28.54	29.02	28.27	28.78	63,773	+0.61(+2.17%)
Sep 22, 2006	28.38	28.39	27.96	28.17	55,279	-0.37(-1.30%)
Sep 21, 2006	29.02	29.11	28.22	28.54	67,987	-0.36(-1.26%)
Sep 20, 2006	28.65	29.11	28.55	28.90	59,076	+0.37(+1.30%)
Sep 19, 2006	28.54	28.64	28.00	28.53	69,753	-0.16(-0.57%)
Sep 18, 2006	28.85	28.95	28.59	28.69	39,185	-0.15(-0.51%)
Sep 15, 2006	28.89	28.96	28.30	28.84	190,292	+0.17(+0.59%)
Sep 14, 2006	28.52	28.78	28.25	28.67	71,946	+0.16(+0.57%)
Sep 13, 2006	29.06	29.06	28.34	28.51	166,391	-0.46(-1.60%)
Sep 12, 2006	28.08	29.02	27.76	28.97	96,279	+0.82(+2.92%)
Sep 11, 2006	26.97	28.20	26.94	28.15	177,268	+1.06(+3.92%)
Sep 08, 2006	27.27	27.31	26.98	27.09	49,446	-0.13(-0.48%)
Sep 07, 2006	26.93	27.35	26.92	27.22	71,664	+0.26(+0.95%)
Sep 06, 2006	27.06	27.16	26.91	26.97	51,455	-0.14(-0.51%)
Sep 05, 2006	27.13	27.18	26.94	27.11	62,711	+0.09(+0.34%)

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.