Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	29.99	30.15	29.40	29.57	191,231	-0.16(-0.54%)
Nov 29, 2006	29.47	29.93	29.22	29.73	420,594	+0.11(+0.38%)
Nov 28, 2006	29.88	30.51	28.50	29.62	512,828	-0.56(-1.86%)
Nov 27, 2006	32.04	32.22	29.79	30.18	338,000	-1.28(-4.06%)
Nov 24, 2006	31.62	31.85	31.13	31.46	179,720	+0.76(+2.49%)
Nov 22, 2006	30.45	31.11	30.42	30.70	256,126	+0.17(+0.57%)
Nov 21, 2006	30.95	30.95	29.88	30.52	602,328	-0.74(-2.38%)
Nov 20, 2006	32.49	32.49	31.20	31.27	511,389	-0.32(-1.01%)
Nov 17, 2006	30.63	31.97	30.59	31.59	656,288	+0.70(+2.25%)
Nov 16, 2006	30.70	31.27	30.48	30.89	766,508	+0.76(+2.54%)
Nov 15, 2006	28.95	30.52	28.95	30.13	964,647	+1.35(+4.68%)
Nov 14, 2006	27.80	28.88	27.45	28.78	603,623	+1.10(+3.97%)
Nov 13, 2006	26.90	27.99	26.85	27.68	634,272	+1.38(+5.23%)
Nov 10, 2006	25.83	26.30	25.71	26.30	441,602	+0.48(+1.86%)
Nov 09, 2006	25.93	25.93	25.57	25.83	68,492	-0.10(-0.40%)
Nov 08, 2006	26.35	26.37	25.66	25.93	124,178	-0.48(-1.82%)
Nov 07, 2006	26.31	26.51	26.28	26.41	97,702	+0.10(+0.40%)
Nov 06, 2006	25.59	26.58	25.59	26.30	131,516	+0.76(+2.97%)
Nov 03, 2006	24.98	25.73	24.88	25.55	151,805	+0.70(+2.83%)
Nov 02, 2006	25.02	25.02	23.63	24.85	458,293	-0.20(-0.80%)
Nov 01, 2006	26.48	26.52	25.02	25.05	466,783	-1.29(-4.91%)
Oct 31, 2006	26.65	26.69	26.05	26.34	562,183	+0.32(+1.23%)
Oct 30, 2006	25.35	26.10	25.30	26.02	427,069	+0.68(+2.69%)
Oct 27, 2006	25.19	25.98	25.10	25.34	156,553	+0.15(+0.58%)
Oct 26, 2006	25.51	25.63	24.32	25.19	440,163	-0.73(-2.82%)
Oct 25, 2006	27.76	27.76	25.54	25.92	456,854	-2.02(-7.21%)
Oct 24, 2006	27.56	27.94	25.23	27.94	680,030	-0.05(-0.17%)
Oct 23, 2006	26.39	28.10	26.34	27.99	436,566	+1.61(+6.11%)
Oct 20, 2006	25.71	26.37	25.57	26.37	70,075	+0.67(+2.62%)
Oct 19, 2006	25.35	25.92	25.35	25.70	98,421	+0.28(+1.09%)
Oct 18, 2006	25.30	25.42	25.13	25.42	84,320	+0.17(+0.66%)
Oct 17, 2006	25.45	25.47	25.25	25.26	128,351	-0.19(-0.76%)
Oct 16, 2006	25.06	25.71	25.04	25.45	155,978	+0.32(+1.27%)
Oct 13, 2006	25.76	25.80	24.97	25.13	108,781	-0.54(-2.08%)
Oct 12, 2006	25.58	26.13	25.56	25.67	199,721	+0.15(+0.60%)
Oct 11, 2006	26.24	26.33	25.41	25.51	328,935	-0.99(-3.75%)
Oct 10, 2006	25.23	26.68	25.23	26.51	544,340	+1.71(+6.89%)
Oct 09, 2006	24.98	25.05	23.04	24.80	493,259	-0.18(-0.72%)
Oct 06, 2006	25.52	25.61	24.78	24.98	188,497	-0.54(-2.10%)
Oct 05, 2006	25.69	25.72	25.37	25.51	143,891	-0.24(-0.94%)
Oct 04, 2006	25.54	26.15	25.23	25.76	410,234	+1.04(+4.19%)
Oct 03, 2006	23.84	24.84	23.72	24.72	201,879	+0.77(+3.22%)
Oct 02, 2006	23.88	24.06	23.74	23.95	233,967	+0.09(+0.38%)
Sep 29, 2006	23.58	23.87	23.55	23.86	208,066	+0.29(+1.24%)
Sep 28, 2006	23.81	23.85	23.50	23.57	182,022	-0.24(-1.02%)
Sep 27, 2006	22.96	24.48	22.84	23.81	331,957	+0.50(+2.15%)
Sep 26, 2006	23.28	23.35	22.85	23.31	210,800	-0.24(-1.03%)
Sep 25, 2006	23.32	23.77	23.25	23.55	112,954	+0.29(+1.25%)
Sep 22, 2006	23.32	23.41	22.94	23.26	168,065	-0.31(-1.33%)
Sep 21, 2006	23.98	24.28	22.60	23.57	610,818	-0.26(-1.08%)
Sep 20, 2006	22.59	24.05	22.59	23.83	626,214	+1.35(+6.00%)
Sep 19, 2006	22.55	23.02	22.45	22.48	483,474	+0.10(+0.47%)
Sep 18, 2006	21.34	22.88	21.27	22.38	589,810	+0.85(+3.97%)
Sep 15, 2006	21.02	21.52	21.00	21.52	293,394	+0.53(+2.52%)
Sep 14, 2006	20.96	21.06	20.88	21.00	630,099	+0.02(+0.10%)
Sep 13, 2006	21.12	21.31	20.92	20.97	93,097	-0.10(-0.46%)
Sep 12, 2006	20.85	21.16	20.68	21.07	553,837	+0.38(+1.81%)
Sep 11, 2006	20.92	20.99	20.48	20.70	192,094	-0.15(-0.70%)
Sep 08, 2006	20.85	21.09	20.54	20.84	171,230	-0.01(-0.03%)
Sep 07, 2006	20.84	20.85	19.67	20.85	339,007	+0.05(+0.23%)
Sep 06, 2006	21.68	21.93	20.54	20.80	396,996	-0.79(-3.67%)
Sep 05, 2006	21.16	21.61	21.00	21.59	453,976	+0.67(+3.22%)

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.