Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.37	25.48	25.27	25.39	42,456	+0.08(+0.32%)
Nov 29, 2006	25.02	25.37	25.02	25.31	47,623	+0.35(+1.39%)
Nov 28, 2006	25.03	25.06	24.88	24.96	14,826	-0.06(-0.25%)
Nov 27, 2006	25.36	25.36	24.93	25.03	51,105	-0.35(-1.37%)
Nov 24, 2006	25.16	25.37	25.16	25.37	20,217	+0.21(+0.85%)
Nov 22, 2006	24.67	25.17	24.67	25.16	38,301	+0.49(+1.98%)
Nov 21, 2006	24.86	24.89	24.67	24.67	31,337	-0.15(-0.59%)
Nov 20, 2006	24.90	24.90	24.75	24.82	19,094	+0.04(+0.16%)
Nov 17, 2006	24.93	24.93	24.71	24.78	29,540	-0.26(-1.03%)
Nov 16, 2006	25.27	25.28	25.00	25.04	50,207	-0.21(-0.85%)
Nov 15, 2006	25.24	25.25	25.15	25.25	12,579	+0.05(+0.21%)
Nov 14, 2006	24.87	25.20	24.87	25.20	63,348	+0.33(+1.32%)
Nov 13, 2006	24.93	24.93	24.84	24.87	18,308	-0.16(-0.64%)
Nov 10, 2006	25.04	25.04	24.85	25.03	18,982	-0.09(-0.35%)
Nov 09, 2006	24.84	25.12	24.84	25.12	40,098	+0.20(+0.79%)
Nov 08, 2006	24.93	24.96	24.76	24.92	13,478	-0.01(-0.04%)
Nov 07, 2006	25.02	25.02	24.86	24.93	125,798	+0.24(+0.97%)
Nov 06, 2006	24.08	24.77	24.07	24.69	36,953	+0.73(+3.05%)
Nov 03, 2006	24.00	24.13	23.85	23.96	43,355	+0.00(+0.00%)
Nov 02, 2006	23.78	24.09	23.77	23.96	16,735	-0.01(-0.04%)
Nov 01, 2006	24.03	24.23	23.91	23.97	40,547	+0.08(+0.34%)
Oct 31, 2006	23.81	24.13	23.81	23.89	46,275	-0.01(-0.04%)
Oct 30, 2006	23.99	23.99	23.86	23.90	30,438	-0.39(-1.61%)
Oct 27, 2006	24.50	24.52	24.20	24.29	32,909	-0.16(-0.66%)
Oct 26, 2006	24.44	24.50	24.29	24.45	21,790	+0.10(+0.40%)
Oct 25, 2006	24.27	24.48	24.23	24.35	70,087	+0.09(+0.37%)
Oct 24, 2006	23.78	24.27	23.78	24.26	50,656	+0.45(+1.87%)
Oct 23, 2006	23.76	23.82	23.47	23.82	30,326	+0.36(+1.52%)
Oct 20, 2006	23.51	23.68	23.40	23.46	14,039	-0.05(-0.22%)
Oct 19, 2006	23.55	23.55	23.28	23.51	25,047	+0.21(+0.88%)
Oct 18, 2006	23.15	23.35	23.15	23.31	22,576	+0.19(+0.80%)
Oct 17, 2006	23.24	23.41	22.89	23.12	50,656	-0.03(-0.12%)
Oct 16, 2006	23.12	23.28	23.03	23.15	14,826	+0.15(+0.66%)
Oct 13, 2006	22.92	23.12	22.83	23.00	32,685	+0.27(+1.18%)
Oct 12, 2006	22.52	22.84	22.52	22.73	202,063	+0.32(+1.43%)
Oct 11, 2006	22.26	22.59	22.26	22.41	18,532	-0.01(-0.04%)
Oct 10, 2006	22.35	22.45	22.24	22.42	20,329	-0.02(-0.08%)
Oct 09, 2006	22.49	22.57	22.33	22.44	48,522	-0.17(-0.75%)
Oct 06, 2006	22.08	22.61	22.07	22.61	57,620	+0.35(+1.56%)
Oct 05, 2006	22.12	22.41	22.04	22.26	41,221	+0.34(+1.54%)
Oct 04, 2006	21.56	22.01	21.56	21.92	27,293	+0.28(+1.32%)
Oct 03, 2006	21.83	21.84	21.63	21.63	19,543	-0.21(-0.98%)
Oct 02, 2006	21.82	22.00	21.82	21.85	20,329	+0.07(+0.33%)
Sep 29, 2006	21.90	22.04	21.76	21.78	36,054	-0.18(-0.81%)
Sep 28, 2006	21.97	22.15	21.82	21.96	21,790	-0.02(-0.08%)
Sep 27, 2006	21.98	22.11	21.82	21.97	19,992	+0.00(+0.00%)
Sep 26, 2006	21.67	21.97	21.57	21.97	24,935	+0.25(+1.15%)
Sep 25, 2006	21.47	21.72	21.42	21.72	31,898	+0.18(+0.83%)
Sep 22, 2006	21.79	21.79	21.44	21.55	16,735	-0.34(-1.55%)
Sep 21, 2006	22.08	22.18	21.88	21.88	32,011	-0.27(-1.21%)
Sep 20, 2006	21.83	22.15	21.83	22.15	8,087	+0.33(+1.51%)
Sep 19, 2006	22.00	22.12	21.73	21.82	31,898	-0.21(-0.97%)
Sep 18, 2006	22.06	22.19	21.90	22.04	15,500	+0.30(+1.39%)
Sep 15, 2006	21.81	21.98	21.72	21.73	16,398	-0.03(-0.12%)
Sep 14, 2006	21.86	21.88	21.71	21.76	6,289	-0.19(-0.85%)
Sep 13, 2006	21.59	21.98	21.59	21.95	13,927	+0.22(+1.02%)
Sep 12, 2006	21.39	21.78	21.39	21.72	24,261	+0.27(+1.24%)
Sep 11, 2006	21.56	21.57	21.37	21.46	25,384	-0.33(-1.51%)
Sep 08, 2006	21.81	21.81	21.58	21.79	25,721	+0.20(+0.91%)
Sep 07, 2006	21.81	21.81	21.55	21.59	23,025	-0.22(-1.02%)
Sep 06, 2006	22.24	22.24	21.81	21.81	21,453	-0.50(-2.23%)
Sep 05, 2006	22.22	22.31	22.20	22.31	28,866	+0.38(+1.75%)

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.