Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.07	24.42	24.03	24.26	525,876	+0.28(+1.15%)
Nov 29, 2006	23.91	24.06	23.84	23.99	500,023	+0.16(+0.67%)
Nov 28, 2006	23.67	24.01	23.58	23.83	922,174	+0.07(+0.28%)
Nov 27, 2006	24.39	24.39	23.56	23.76	1,012,658	-0.62(-2.56%)
Nov 24, 2006	24.42	24.43	24.32	24.39	116,651	-0.04(-0.16%)
Nov 22, 2006	24.42	24.47	24.20	24.42	413,008	+0.01(+0.04%)
Nov 21, 2006	24.05	24.56	24.05	24.41	483,314	-0.05(-0.21%)
Nov 20, 2006	24.29	24.56	24.23	24.46	680,675	-0.20(-0.81%)
Nov 17, 2006	24.83	24.83	24.55	24.66	370,131	-0.01(-0.03%)
Nov 16, 2006	24.41	24.77	24.25	24.67	616,044	+0.34(+1.41%)
Nov 15, 2006	24.50	24.50	24.14	24.33	727,966	-0.02(-0.06%)
Nov 14, 2006	23.97	24.38	23.88	24.34	392,200	+0.20(+0.83%)
Nov 13, 2006	24.34	24.45	24.11	24.14	672,163	+0.03(+0.12%)
Nov 10, 2006	24.00	24.33	23.95	24.12	1,247,537	-0.13(-0.55%)
Nov 09, 2006	24.80	24.85	24.19	24.25	1,150,117	-0.58(-2.33%)
Nov 08, 2006	24.70	24.93	24.61	24.83	1,149,802	-0.09(-0.37%)
Nov 07, 2006	24.41	25.10	24.34	24.92	1,661,806	+0.43(+1.74%)
Nov 06, 2006	24.10	24.60	24.10	24.49	812,459	+0.40(+1.67%)
Nov 03, 2006	24.08	24.28	23.95	24.09	922,805	+0.01(+0.04%)
Nov 02, 2006	24.03	24.22	23.67	24.08	1,073,506	-0.37(-1.50%)
Nov 01, 2006	24.82	24.98	24.44	24.45	1,562,495	-0.20(-0.80%)
Oct 31, 2006	24.40	24.95	24.39	24.65	1,008,244	+0.25(+1.01%)
Oct 30, 2006	24.04	24.52	23.98	24.40	1,120,797	+0.21(+0.88%)
Oct 27, 2006	24.44	24.44	23.79	24.19	880,243	-0.25(-1.04%)
Oct 26, 2006	24.07	24.74	23.98	24.44	1,331,084	+0.69(+2.90%)
Oct 25, 2006	24.20	24.26	23.71	23.75	959,692	-0.22(-0.91%)
Oct 24, 2006	23.79	24.08	23.76	23.97	540,063	-0.06(-0.24%)
Oct 23, 2006	23.63	24.18	23.48	24.03	680,990	+0.40(+1.68%)
Oct 20, 2006	24.06	24.11	23.56	23.63	1,084,540	-0.42(-1.75%)
Oct 19, 2006	24.39	24.39	23.79	24.05	1,092,422	-0.26(-1.07%)
Oct 18, 2006	24.17	24.58	24.16	24.31	1,408,641	+0.19(+0.80%)
Oct 17, 2006	23.92	24.24	23.86	24.12	1,033,466	-0.07(-0.30%)
Oct 16, 2006	24.06	24.34	23.76	24.19	2,302,757	+0.06(+0.24%)
Oct 13, 2006	23.86	24.37	23.81	24.13	1,551,145	+0.15(+0.61%)
Oct 12, 2006	23.15	24.34	23.15	23.99	3,318,883	+0.84(+3.62%)
Oct 11, 2006	22.75	23.31	22.49	23.15	1,812,191	+0.41(+1.78%)
Oct 10, 2006	22.21	23.00	22.20	22.75	861,011	+0.16(+0.72%)
Oct 09, 2006	22.23	22.84	22.15	22.58	918,391	+0.49(+2.23%)
Oct 06, 2006	22.30	22.30	22.09	22.09	350,268	-0.27(-1.19%)
Oct 05, 2006	21.83	22.36	21.76	22.36	1,041,348	+0.47(+2.16%)
Oct 04, 2006	21.66	22.10	21.66	21.89	563,708	+0.10(+0.45%)
Oct 03, 2006	21.81	21.88	21.65	21.79	747,513	-0.10(-0.44%)
Oct 02, 2006	21.95	21.95	21.67	21.88	503,807	+0.00(+0.00%)
Sep 29, 2006	21.95	22.01	21.85	21.88	408,594	-0.03(-0.12%)
Sep 28, 2006	22.12	22.14	21.85	21.91	578,526	-0.29(-1.30%)
Sep 27, 2006	22.09	22.23	21.93	22.20	863,534	+0.15(+0.69%)
Sep 26, 2006	21.92	22.13	21.77	22.04	785,976	+0.18(+0.84%)
Sep 25, 2006	21.52	22.00	21.49	21.86	674,054	+0.33(+1.52%)
Sep 22, 2006	21.52	21.62	21.38	21.53	386,840	+0.08(+0.35%)
Sep 21, 2006	21.39	21.65	21.30	21.46	687,611	+0.06(+0.27%)
Sep 20, 2006	21.20	21.62	21.18	21.40	847,770	+0.20(+0.94%)
Sep 19, 2006	21.77	21.77	21.15	21.20	1,422,198	-0.72(-3.30%)
Sep 18, 2006	22.36	22.52	21.83	21.92	1,279,064	-0.55(-2.46%)
Sep 15, 2006	22.20	22.53	22.20	22.48	1,517,726	+0.36(+1.64%)
Sep 14, 2006	22.17	22.34	21.97	22.11	837,996	+0.03(+0.11%)
Sep 13, 2006	21.52	22.18	21.51	22.09	1,359,774	+0.74(+3.46%)
Sep 12, 2006	21.17	21.39	21.17	21.35	488,043	+0.18(+0.87%)
Sep 11, 2006	21.08	21.24	21.04	21.17	435,707	-0.04(-0.21%)
Sep 08, 2006	21.12	21.25	21.05	21.21	375,805	+0.07(+0.33%)
Sep 07, 2006	21.08	21.19	20.92	21.14	439,491	-0.02(-0.07%)
Sep 06, 2006	21.00	21.39	21.00	21.16	619,197	+0.22(+1.05%)
Sep 05, 2006	21.29	21.31	20.89	20.94	366,032	-0.28(-1.30%)

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.