Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.63	25.58	24.47	25.07	399,312	+0.54(+2.20%)
Nov 29, 2006	23.95	24.63	23.88	24.53	508,678	+0.91(+3.85%)
Nov 28, 2006	23.37	23.66	23.26	23.62	187,963	+0.24(+1.05%)
Nov 27, 2006	23.32	23.60	23.08	23.37	282,384	+0.06(+0.27%)
Nov 24, 2006	23.10	23.34	22.79	23.31	90,377	+0.23(+1.01%)
Nov 22, 2006	23.06	23.09	22.70	23.08	157,368	+0.02(+0.10%)
Nov 21, 2006	23.15	23.18	22.84	23.06	82,992	+0.10(+0.42%)
Nov 20, 2006	23.34	23.52	22.75	22.96	97,586	-0.49(-2.11%)
Nov 17, 2006	23.90	23.92	23.38	23.45	120,092	-0.41(-1.72%)
Nov 16, 2006	23.80	24.09	23.80	23.86	93,190	+0.01(+0.05%)
Nov 15, 2006	23.98	24.16	23.82	23.85	189,369	-0.13(-0.52%)
Nov 14, 2006	23.59	24.01	23.59	23.98	135,565	+0.39(+1.66%)
Nov 13, 2006	23.04	23.59	22.95	23.59	302,253	+0.55(+2.37%)
Nov 10, 2006	23.23	23.23	22.90	23.04	84,047	-0.05(-0.20%)
Nov 09, 2006	22.95	23.12	22.87	23.08	75,783	+0.14(+0.59%)
Nov 08, 2006	22.83	23.10	22.78	22.95	167,391	-0.07(-0.30%)
Nov 07, 2006	22.48	23.28	22.48	23.02	291,176	+0.42(+1.86%)
Nov 06, 2006	22.04	22.62	22.04	22.60	94,948	+0.55(+2.50%)
Nov 03, 2006	21.77	22.11	21.73	22.04	78,948	+0.36(+1.68%)
Nov 02, 2006	21.58	21.92	21.54	21.68	63,826	-0.11(-0.50%)
Nov 01, 2006	21.55	21.99	21.55	21.79	240,360	+0.22(+1.00%)
Oct 31, 2006	21.08	21.77	21.08	21.57	186,556	+0.43(+2.04%)
Oct 30, 2006	21.72	21.72	20.97	21.14	364,849	-0.72(-3.30%)
Oct 27, 2006	22.17	22.29	21.71	21.86	75,255	-0.42(-1.89%)
Oct 26, 2006	22.26	22.38	22.19	22.28	55,738	-0.04(-0.18%)
Oct 25, 2006	22.23	22.58	22.20	22.32	156,841	+0.01(+0.05%)
Oct 24, 2006	22.03	22.39	21.98	22.31	165,632	+0.14(+0.62%)
Oct 23, 2006	22.39	22.39	21.95	22.17	131,697	-0.22(-0.97%)
Oct 20, 2006	22.42	22.50	22.12	22.39	91,256	-0.03(-0.15%)
Oct 19, 2006	22.29	22.46	22.29	22.42	73,673	+0.05(+0.23%)
Oct 18, 2006	22.23	22.54	22.22	22.37	149,456	+0.23(+1.03%)
Oct 17, 2006	22.58	22.58	21.91	22.15	117,455	-0.52(-2.31%)
Oct 16, 2006	22.28	22.72	22.28	22.67	54,507	+0.32(+1.42%)
Oct 13, 2006	22.27	22.36	22.23	22.35	108,663	+0.09(+0.38%)
Oct 12, 2006	22.22	22.36	22.17	22.27	197,106	+0.20(+0.93%)
Oct 11, 2006	22.29	22.29	22.06	22.06	152,445	-0.40(-1.80%)
Oct 10, 2006	21.92	22.46	21.91	22.46	160,709	+0.49(+2.23%)
Oct 09, 2006	22.07	22.07	21.73	21.98	96,003	-0.16(-0.72%)
Oct 06, 2006	22.36	22.42	22.13	22.13	32,880	-0.23(-1.02%)
Oct 05, 2006	22.32	22.46	22.28	22.36	209,766	-0.10(-0.43%)
Oct 04, 2006	21.88	22.47	21.73	22.46	226,118	+0.57(+2.62%)
Oct 03, 2006	21.55	21.98	21.41	21.88	104,443	+0.47(+2.20%)
Oct 02, 2006	21.47	21.49	20.96	21.41	220,316	+0.19(+0.91%)
Sep 29, 2006	21.36	21.37	21.15	21.22	111,828	-0.20(-0.93%)
Sep 28, 2006	21.55	21.55	21.32	21.42	143,302	-0.09(-0.40%)
Sep 27, 2006	21.30	21.58	21.30	21.50	336,716	+0.06(+0.29%)
Sep 26, 2006	21.58	21.58	21.32	21.44	143,302	+0.00(+0.00%)
Sep 25, 2006	21.65	21.74	21.26	21.44	75,431	-0.12(-0.55%)
Sep 22, 2006	21.73	21.82	21.44	21.56	271,658	-0.16(-0.76%)
Sep 21, 2006	21.32	21.76	21.11	21.73	210,821	+0.62(+2.94%)
Sep 20, 2006	20.77	21.18	20.77	21.11	503,755	+0.32(+1.56%)
Sep 19, 2006	20.95	20.95	20.62	20.78	108,311	-0.06(-0.27%)
Sep 18, 2006	20.84	20.96	20.79	20.84	44,661	+0.03(+0.14%)
Sep 15, 2006	20.87	20.96	20.73	20.81	45,891	+0.02(+0.11%)
Sep 14, 2006	21.01	21.01	20.59	20.79	108,487	-0.31(-1.46%)
Sep 13, 2006	21.09	21.27	21.00	21.09	197,809	-0.08(-0.38%)
Sep 12, 2006	20.33	21.17	20.33	21.17	282,736	+0.93(+4.58%)
Sep 11, 2006	20.14	20.55	19.89	20.25	171,083	-0.07(-0.34%)
Sep 08, 2006	20.25	20.32	19.99	20.32	38,155	+0.07(+0.34%)
Sep 07, 2006	20.24	20.59	19.93	20.25	87,739	+0.06(+0.28%)
Sep 06, 2006	20.71	20.71	20.17	20.19	50,639	-0.52(-2.50%)
Sep 05, 2006	20.73	20.93	20.46	20.71	111,125	+0.06(+0.30%)

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.