Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.64	28.09	26.64	27.67	74,900	+0.84(+3.13%)
Nov 29, 2006	26.79	27.38	26.67	26.83	85,160	+0.03(+0.11%)
Nov 28, 2006	26.56	27.22	26.40	26.80	103,416	+0.10(+0.37%)
Nov 27, 2006	28.00	28.50	26.55	26.70	126,408	-1.23(-4.40%)
Nov 24, 2006	27.86	27.93	27.45	27.93	15,976	+0.08(+0.29%)
Nov 22, 2006	28.00	28.00	27.70	27.85	35,766	-0.10(-0.36%)
Nov 21, 2006	27.99	28.35	27.47	27.95	80,437	+0.05(+0.18%)
Nov 20, 2006	27.57	28.42	27.41	27.90	211,932	+0.51(+1.86%)
Nov 17, 2006	26.78	27.52	26.20	27.39	215,248	+0.61(+2.28%)
Nov 16, 2006	28.04	28.04	26.49	26.78	108,990	-1.10(-3.95%)
Nov 15, 2006	26.80	29.02	26.80	27.88	235,400	+1.08(+4.03%)
Nov 14, 2006	25.14	26.98	25.08	26.80	108,077	+1.72(+6.86%)
Nov 13, 2006	25.23	25.23	24.90	25.08	126,253	-0.07(-0.28%)
Nov 10, 2006	25.16	25.54	24.99	25.15	77,769	-0.07(-0.28%)
Nov 09, 2006	24.81	25.41	24.74	25.22	138,527	+0.41(+1.65%)
Nov 08, 2006	24.76	25.03	24.30	24.81	64,976	-0.10(-0.40%)
Nov 07, 2006	25.77	26.07	24.63	24.91	114,260	-0.81(-3.15%)
Nov 06, 2006	25.40	26.20	25.40	25.72	103,012	+0.45(+1.78%)
Nov 03, 2006	24.40	25.27	23.80	25.27	87,635	+0.43(+1.73%)
Nov 02, 2006	24.90	25.35	24.29	24.84	122,305	+0.72(+2.99%)
Nov 01, 2006	24.50	24.53	24.00	24.12	80,977	-0.50(-2.03%)
Oct 31, 2006	25.27	25.29	24.37	24.62	46,380	-0.72(-2.84%)
Oct 30, 2006	25.41	25.73	25.07	25.34	51,839	-0.13(-0.51%)
Oct 27, 2006	25.55	26.21	25.34	25.47	62,524	-0.03(-0.12%)
Oct 26, 2006	24.77	25.54	24.30	25.50	55,039	+0.87(+3.53%)
Oct 25, 2006	25.20	25.20	24.26	24.63	36,722	-0.49(-1.95%)
Oct 24, 2006	24.58	25.50	24.58	25.12	93,459	+0.37(+1.49%)
Oct 23, 2006	24.33	25.13	24.14	24.75	68,679	+0.41(+1.68%)
Oct 20, 2006	24.29	24.60	24.15	24.34	62,321	+0.17(+0.70%)
Oct 19, 2006	24.47	25.46	24.12	24.17	110,525	-0.23(-0.94%)
Oct 18, 2006	24.20	24.56	23.85	24.40	84,125	+0.27(+1.12%)
Oct 17, 2006	24.50	24.50	23.40	24.13	61,906	-0.42(-1.71%)
Oct 16, 2006	23.85	24.72	23.85	24.55	35,448	+0.60(+2.51%)
Oct 13, 2006	23.98	24.35	23.82	23.95	97,629	+0.05(+0.21%)
Oct 12, 2006	23.17	24.00	23.06	23.90	61,616	+0.84(+3.64%)
Oct 11, 2006	23.20	23.20	22.83	23.06	46,557	-0.14(-0.60%)
Oct 10, 2006	23.45	23.57	22.48	23.20	53,833	-0.30(-1.28%)
Oct 09, 2006	23.88	24.03	23.30	23.50	57,202	-0.31(-1.30%)
Oct 06, 2006	23.86	23.98	23.58	23.81	44,729	-0.18(-0.75%)
Oct 05, 2006	23.42	24.30	23.42	23.99	215,797	+0.49(+2.09%)
Oct 04, 2006	22.80	23.85	22.80	23.50	134,370	+0.59(+2.58%)
Oct 03, 2006	22.62	23.22	22.29	22.91	106,331	+0.18(+0.79%)
Oct 02, 2006	22.23	22.91	22.23	22.73	70,804	+0.41(+1.84%)
Sep 29, 2006	21.96	22.45	21.91	22.32	306,913	+0.44(+2.01%)
Sep 28, 2006	21.90	21.97	21.25	21.88	161,722	-0.02(-0.09%)
Sep 27, 2006	21.90	22.06	21.73	21.90	82,176	+0.00(+0.00%)
Sep 26, 2006	22.10	22.30	21.82	21.90	71,013	-0.29(-1.31%)
Sep 25, 2006	22.75	22.78	21.80	22.19	120,812	-0.48(-2.12%)
Sep 22, 2006	22.86	23.00	22.46	22.67	66,231	-0.22(-0.97%)
Sep 21, 2006	23.25	23.42	22.81	22.89	253,805	-0.33(-1.41%)
Sep 20, 2006	22.54	23.59	22.43	23.22	362,748	+0.92(+4.13%)
Sep 19, 2006	22.60	22.95	21.97	22.30	81,382	-0.11(-0.49%)
Sep 18, 2006	22.66	22.82	22.26	22.41	76,700	+0.18(+0.81%)
Sep 15, 2006	23.56	23.60	21.63	22.23	255,500	-1.27(-5.40%)
Sep 14, 2006	23.96	23.97	23.41	23.50	80,625	-0.45(-1.88%)
Sep 13, 2006	23.65	24.14	23.63	23.95	91,872	+0.20(+0.84%)
Sep 12, 2006	23.87	23.97	23.60	23.75	38,942	-0.17(-0.71%)
Sep 11, 2006	23.86	24.37	23.66	23.92	46,475	+0.26(+1.10%)
Sep 08, 2006	23.40	24.14	23.29	23.66	127,161	+0.27(+1.15%)
Sep 07, 2006	23.15	23.56	23.02	23.39	135,900	+0.22(+0.95%)
Sep 06, 2006	23.41	23.62	22.80	23.17	189,996	-1.07(-4.41%)
Sep 05, 2006	23.75	24.51	23.69	24.24	168,250	+0.54(+2.28%)

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.