Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.28	22.31	21.88	22.16	396,851	-0.19(-0.86%)
Nov 29, 2006	21.91	22.45	21.91	22.35	491,618	+0.00(+0.00%)
Nov 28, 2006	21.98	22.45	21.85	22.35	526,938	+0.27(+1.20%)
Nov 27, 2006	22.59	22.63	22.02	22.09	603,796	-0.61(-2.69%)
Nov 24, 2006	22.84	23.07	22.68	22.70	160,805	-0.26(-1.12%)
Nov 22, 2006	23.12	23.28	22.80	22.96	376,704	-0.09(-0.38%)
Nov 21, 2006	23.05	23.13	22.76	23.04	367,252	-0.02(-0.10%)
Nov 20, 2006	22.72	23.25	22.62	23.07	568,600	+0.28(+1.23%)
Nov 17, 2006	22.98	22.98	22.48	22.79	454,930	-0.19(-0.84%)
Nov 16, 2006	23.34	23.45	22.87	22.98	618,969	-0.15(-0.66%)
Nov 15, 2006	22.58	23.32	22.50	23.13	1,137,699	+0.67(+2.97%)
Nov 14, 2006	21.93	22.48	21.48	22.47	977,142	+0.55(+2.53%)
Nov 13, 2006	21.11	22.09	21.11	21.91	1,179,610	+0.75(+3.53%)
Nov 10, 2006	20.99	21.18	20.83	21.16	415,382	+0.22(+1.04%)
Nov 09, 2006	21.29	21.29	20.83	20.95	746,817	-0.34(-1.59%)
Nov 08, 2006	21.29	21.60	21.16	21.28	726,421	-0.27(-1.23%)
Nov 07, 2006	21.36	21.76	21.36	21.55	838,848	+0.14(+0.68%)
Nov 06, 2006	21.39	21.53	21.19	21.40	1,031,863	+0.20(+0.95%)
Nov 03, 2006	21.71	21.98	21.12	21.20	734,131	-0.19(-0.90%)
Nov 02, 2006	21.32	21.83	21.14	21.40	1,496,246	-0.72(-3.27%)
Nov 01, 2006	22.70	22.70	22.10	22.12	590,862	-0.58(-2.55%)
Oct 31, 2006	23.16	23.22	22.42	22.70	560,144	-0.43(-1.84%)
Oct 30, 2006	23.06	23.33	22.67	23.13	935,480	-0.03(-0.14%)
Oct 27, 2006	23.99	24.04	23.04	23.16	661,004	-0.99(-4.10%)
Oct 26, 2006	24.08	24.26	23.74	24.15	1,114,318	+0.65(+2.77%)
Oct 25, 2006	22.42	23.54	21.87	23.50	1,629,193	+1.09(+4.84%)
Oct 24, 2006	22.31	22.58	21.62	22.41	812,358	-0.10(-0.46%)
Oct 23, 2006	22.26	22.88	22.10	22.51	381,554	+0.06(+0.29%)
Oct 20, 2006	22.76	22.76	22.37	22.45	569,222	-0.23(-1.03%)
Oct 19, 2006	22.65	22.86	22.52	22.68	367,252	-0.08(-0.35%)
Oct 18, 2006	22.84	23.25	22.68	22.76	572,829	+0.14(+0.60%)
Oct 17, 2006	23.44	23.52	22.47	22.63	1,138,445	-1.05(-4.45%)
Oct 16, 2006	24.18	24.19	23.57	23.68	794,698	-0.55(-2.29%)
Oct 13, 2006	23.87	24.27	23.71	24.23	589,370	+0.50(+2.10%)
Oct 12, 2006	23.12	23.74	23.04	23.74	356,930	+0.81(+3.54%)
Oct 11, 2006	23.04	23.04	22.58	22.92	327,579	-0.27(-1.14%)
Oct 10, 2006	23.36	23.39	22.85	23.19	346,483	-0.05(-0.21%)
Oct 09, 2006	23.03	23.43	22.71	23.24	507,910	+0.21(+0.91%)
Oct 06, 2006	22.88	23.21	22.55	23.03	358,795	+0.15(+0.67%)
Oct 05, 2006	23.06	23.06	22.63	22.88	684,634	-0.10(-0.46%)
Oct 04, 2006	22.13	23.13	21.89	22.98	1,262,065	+0.74(+3.33%)
Oct 03, 2006	21.15	22.26	21.11	22.24	996,295	+1.15(+5.45%)
Oct 02, 2006	21.25	21.54	20.92	21.09	516,615	-0.13(-0.61%)
Sep 29, 2006	21.65	21.71	21.20	21.22	574,943	-0.38(-1.75%)
Sep 28, 2006	21.44	21.78	21.44	21.60	534,773	+0.18(+0.86%)
Sep 27, 2006	21.28	21.51	21.20	21.41	804,025	-0.03(-0.15%)
Sep 26, 2006	21.67	21.79	21.24	21.44	521,217	-0.27(-1.22%)
Sep 25, 2006	21.45	21.92	21.00	21.71	682,022	+0.31(+1.43%)
Sep 22, 2006	21.67	21.74	20.94	21.40	666,476	-0.27(-1.22%)
Sep 21, 2006	21.99	22.32	21.38	21.67	1,853,922	-0.32(-1.46%)
Sep 20, 2006	20.10	22.07	20.10	21.99	2,050,047	+2.17(+10.95%)
Sep 19, 2006	19.43	19.82	19.02	19.82	1,042,061	+0.36(+1.86%)
Sep 18, 2006	19.25	19.53	18.87	19.46	841,957	+0.51(+2.67%)
Sep 15, 2006	18.61	18.97	18.57	18.95	1,199,011	+0.06(+0.30%)
Sep 14, 2006	19.45	19.46	18.82	18.90	1,162,448	-0.68(-3.49%)
Sep 13, 2006	19.52	19.74	19.30	19.58	1,351,608	+0.06(+0.33%)
Sep 12, 2006	18.80	19.75	18.73	19.52	625,933	+0.72(+3.81%)
Sep 11, 2006	18.90	18.94	18.56	18.80	640,484	-0.25(-1.31%)
Sep 08, 2006	18.94	19.21	18.82	19.05	1,071,536	+0.11(+0.59%)
Sep 07, 2006	18.69	19.18	18.64	18.94	694,334	+0.23(+1.20%)
Sep 06, 2006	18.78	18.92	18.63	18.71	864,964	-0.25(-1.31%)
Sep 05, 2006	19.10	19.10	18.86	18.96	648,195	-0.10(-0.55%)

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.