Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.45	24.70	24.37	24.58	683,913	+0.19(+0.76%)
Nov 29, 2006	24.09	24.47	24.08	24.40	1,823,056	+0.40(+1.67%)
Nov 28, 2006	23.93	24.03	23.80	23.99	1,341,813	+0.06(+0.26%)
Nov 27, 2006	24.64	24.64	23.92	23.93	1,112,547	-0.71(-2.86%)
Nov 24, 2006	24.31	24.64	24.30	24.64	207,911	+0.28(+1.16%)
Nov 22, 2006	24.36	24.49	24.26	24.36	909,684	+0.00(+0.00%)
Nov 21, 2006	24.00	24.38	23.98	24.36	1,011,795	+0.43(+1.79%)
Nov 20, 2006	23.49	24.06	23.48	23.93	2,038,150	+0.65(+2.81%)
Nov 17, 2006	23.26	23.31	23.16	23.27	496,579	-0.07(-0.31%)
Nov 16, 2006	23.23	23.35	23.21	23.35	1,098,376	+0.20(+0.85%)
Nov 15, 2006	23.13	23.21	23.03	23.15	2,301,582	+0.05(+0.20%)
Nov 14, 2006	23.31	23.37	22.97	23.10	2,762,636	-0.15(-0.66%)
Nov 13, 2006	23.21	23.28	23.06	23.26	525,116	+0.06(+0.27%)
Nov 10, 2006	23.09	23.20	22.97	23.20	665,276	+0.15(+0.67%)
Nov 09, 2006	23.30	23.30	22.92	23.04	3,320,948	-0.19(-0.82%)
Nov 08, 2006	23.19	23.28	22.93	23.23	903,666	+0.06(+0.24%)
Nov 07, 2006	23.36	23.42	23.18	23.18	499,491	-0.24(-1.01%)
Nov 06, 2006	23.36	23.45	23.24	23.41	1,086,340	+0.11(+0.49%)
Nov 03, 2006	23.32	23.46	23.05	23.30	1,336,377	+0.05(+0.20%)
Nov 02, 2006	23.46	23.49	23.02	23.25	1,367,826	-0.29(-1.25%)
Nov 01, 2006	23.92	23.95	23.51	23.55	854,551	-0.41(-1.70%)
Oct 31, 2006	24.06	24.12	23.87	23.95	2,640,335	-0.10(-0.43%)
Oct 30, 2006	23.90	24.07	23.79	24.06	1,155,256	+0.08(+0.34%)
Oct 27, 2006	23.91	24.15	23.84	23.97	1,643,294	+0.06(+0.26%)
Oct 26, 2006	23.52	23.93	23.52	23.91	1,246,690	+0.48(+2.07%)
Oct 25, 2006	23.41	23.56	23.26	23.43	2,121,819	+0.07(+0.29%)
Oct 24, 2006	23.28	23.36	23.19	23.36	633,633	-0.01(-0.02%)
Oct 23, 2006	23.11	23.38	23.08	23.37	477,360	+0.18(+0.76%)
Oct 20, 2006	23.29	23.34	23.10	23.19	280,320	-0.10(-0.44%)
Oct 19, 2006	23.23	23.44	23.20	23.29	1,278,139	+0.00(+0.00%)
Oct 18, 2006	23.26	23.36	23.21	23.29	947,927	+0.10(+0.42%)
Oct 17, 2006	22.86	23.24	22.86	23.20	2,644,412	+0.34(+1.49%)
Oct 16, 2006	22.77	22.86	22.74	22.86	468,236	+0.08(+0.36%)
Oct 13, 2006	22.52	22.84	22.52	22.77	566,465	+0.19(+0.84%)
Oct 12, 2006	22.54	22.59	22.44	22.58	509,003	+0.15(+0.67%)
Oct 11, 2006	22.47	22.62	22.36	22.43	973,358	-0.04(-0.16%)
Oct 10, 2006	22.44	22.57	22.22	22.47	1,168,456	+0.01(+0.02%)
Oct 09, 2006	22.30	22.50	22.12	22.46	1,051,979	+0.18(+0.81%)
Oct 06, 2006	22.42	22.49	22.19	22.28	752,634	-0.24(-1.07%)
Oct 05, 2006	22.28	22.53	22.27	22.53	627,421	+0.22(+0.97%)
Oct 04, 2006	22.08	22.38	22.08	22.31	868,723	+0.19(+0.86%)
Oct 03, 2006	22.01	22.25	21.97	22.12	454,065	+0.11(+0.51%)
Oct 02, 2006	22.16	22.23	21.90	22.01	1,166,709	-0.15(-0.70%)
Sep 29, 2006	22.26	22.29	22.06	22.16	895,318	-0.10(-0.44%)
Sep 28, 2006	22.28	22.37	22.11	22.26	919,972	-0.03(-0.12%)
Sep 27, 2006	22.15	22.35	22.11	22.28	2,037,762	+0.10(+0.46%)
Sep 26, 2006	22.13	22.23	22.04	22.18	667,412	+0.06(+0.26%)
Sep 25, 2006	22.03	22.20	21.87	22.12	550,353	+0.05(+0.23%)
Sep 22, 2006	21.93	22.11	21.82	22.07	977,434	+0.08(+0.35%)
Sep 21, 2006	21.99	22.04	21.88	22.00	1,115,071	+0.01(+0.05%)
Sep 20, 2006	22.23	22.29	21.95	21.99	1,442,371	-0.24(-1.07%)
Sep 19, 2006	22.02	22.22	21.97	22.22	1,089,058	+0.17(+0.77%)
Sep 18, 2006	22.11	22.20	21.97	22.05	1,735,116	-0.05(-0.23%)
Sep 15, 2006	22.00	22.15	21.92	22.10	1,079,740	+0.23(+1.06%)
Sep 14, 2006	21.85	21.91	21.79	21.87	3,033,445	+0.03(+0.12%)
Sep 13, 2006	21.59	21.89	21.57	21.85	825,432	+0.19(+0.86%)
Sep 12, 2006	21.40	21.70	21.38	21.66	1,240,478	+0.18(+0.84%)
Sep 11, 2006	21.40	21.52	21.21	21.48	1,042,079	+0.06(+0.29%)
Sep 08, 2006	21.32	21.47	21.12	21.42	818,638	+0.12(+0.56%)
Sep 07, 2006	21.56	21.58	21.25	21.30	1,167,486	-0.31(-1.43%)
Sep 06, 2006	21.74	21.83	21.58	21.61	1,141,667	-0.37(-1.69%)
Sep 05, 2006	21.73	22.01	21.73	21.98	1,497,892	+0.16(+0.73%)

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.