Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.58	23.68	23.43	23.58	4,900	-0.03(-0.14%)
Nov 29, 2006	23.61	23.71	23.56	23.61	2,435	-0.35(-1.47%)
Nov 28, 2006	23.96	24.17	23.96	23.96	2,760	-0.32(-1.33%)
Nov 27, 2006	24.29	24.39	24.29	24.29	750	+0.60(+2.55%)
Nov 24, 2006	23.68	23.68	23.68	23.68	0	+0.00(+0.00%)
Nov 22, 2006	23.68	23.68	23.64	23.68	2,500	+0.27(+1.15%)
Nov 21, 2006	23.41	23.54	23.41	23.41	4,200	+0.14(+0.61%)
Nov 20, 2006	23.27	23.27	23.27	23.27	250	-0.25(-1.06%)
Nov 17, 2006	23.52	23.52	23.47	23.52	5,200	+0.23(+1.00%)
Nov 16, 2006	23.29	23.30	23.29	23.29	3,000	-0.04(-0.18%)
Nov 15, 2006	23.33	23.38	23.27	23.33	4,300	+0.36(+1.58%)
Nov 14, 2006	22.97	23.28	22.97	22.97	2,622	-0.33(-1.40%)
Nov 13, 2006	23.30	23.47	23.30	23.30	1,082	-0.06(-0.25%)
Nov 10, 2006	23.36	23.36	23.35	23.36	2,500	-0.09(-0.36%)
Nov 09, 2006	23.44	23.44	22.80	23.44	1,976	+0.41(+1.77%)
Nov 08, 2006	23.03	23.03	23.03	23.03	1,800	-0.12(-0.52%)
Nov 07, 2006	23.15	23.16	23.15	23.15	3,260	-0.07(-0.32%)
Nov 06, 2006	23.23	23.23	22.96	23.23	6,900	+0.20(+0.87%)
Nov 03, 2006	23.03	23.18	23.00	23.03	2,450	+0.07(+0.30%)
Nov 02, 2006	22.96	22.96	22.89	22.96	900	-0.31(-1.31%)
Nov 01, 2006	23.27	23.27	22.88	23.27	3,900	-0.13(-0.55%)
Oct 31, 2006	23.39	23.40	23.39	23.39	625	-0.00(-0.02%)
Oct 30, 2006	23.40	23.40	23.40	23.40	100	-0.03(-0.11%)
Oct 27, 2006	23.43	23.43	23.43	23.43	0	+0.00(+0.00%)
Oct 26, 2006	23.43	23.43	23.03	23.43	1,900	+0.52(+2.26%)
Oct 25, 2006	22.91	23.05	22.91	22.91	2,512	+0.50(+2.22%)
Oct 24, 2006	22.41	22.41	22.41	22.41	595	-0.20(-0.90%)
Oct 23, 2006	22.88	22.78	22.61	22.61	2,800	-0.27(-1.19%)
Oct 20, 2006	22.88	23.10	22.88	22.88	2,100	+0.19(+0.83%)
Oct 19, 2006	22.69	22.69	22.35	22.69	2,432	+0.31(+1.37%)
Oct 18, 2006	22.39	22.39	22.12	22.39	1,550	+0.22(+0.98%)
Oct 17, 2006	22.17	22.17	22.04	22.17	4,146	-0.02(-0.09%)
Oct 16, 2006	22.19	22.48	22.10	22.19	4,598	+0.27(+1.23%)
Oct 13, 2006	21.92	21.92	21.92	21.92	300	+0.24(+1.11%)
Oct 12, 2006	21.68	21.68	21.37	21.68	2,800	+0.25(+1.16%)
Oct 11, 2006	21.43	21.43	21.42	21.43	3,000	-0.10(-0.47%)
Oct 10, 2006	21.53	21.88	21.44	21.53	656	+0.00(+0.00%)
Oct 09, 2006	21.53	21.53	21.53	21.53	0	+0.00(+0.00%)
Oct 06, 2006	21.53	21.88	21.45	21.53	1,100	-0.15(-0.68%)
Oct 05, 2006	21.68	21.94	21.53	21.68	1,499	+0.11(+0.52%)
Oct 04, 2006	21.56	21.72	21.35	21.56	10,078	-0.44(-1.98%)
Oct 03, 2006	22.00	22.10	21.90	22.00	950	-0.22(-0.99%)
Oct 02, 2006	22.22	22.28	22.15	22.22	5,460	+0.10(+0.47%)
Sep 29, 2006	22.11	22.11	21.98	22.11	8,222	+0.04(+0.20%)
Sep 28, 2006	22.07	22.51	22.07	22.07	10,827	-0.05(-0.24%)
Sep 27, 2006	22.12	22.24	21.98	22.12	6,848	+0.12(+0.56%)
Sep 26, 2006	22.68	22.17	21.94	22.00	5,765	-0.68(-3.00%)
Sep 25, 2006	22.68	22.97	20.15	22.68	3,277	-0.41(-1.79%)
Sep 22, 2006	23.09	23.09	22.98	23.09	1,600	+0.00(+0.01%)
Sep 21, 2006	23.09	23.54	22.85	23.09	6,250	-0.07(-0.29%)
Sep 20, 2006	23.16	23.16	22.80	23.16	5,611	+0.09(+0.41%)
Sep 19, 2006	23.07	23.60	23.07	23.07	4,280	-0.56(-2.38%)
Sep 18, 2006	23.63	23.63	23.32	23.63	1,490	+0.15(+0.62%)
Sep 15, 2006	23.48	23.48	23.22	23.48	4,069	+0.16(+0.68%)
Sep 14, 2006	23.32	23.66	23.12	23.32	1,850	+0.09(+0.41%)
Sep 13, 2006	23.23	23.48	23.11	23.23	2,171	-0.18(-0.77%)
Sep 12, 2006	23.41	23.41	23.41	23.41	595	+0.37(+1.62%)
Sep 11, 2006	23.04	23.29	23.02	23.04	3,710	-0.21(-0.92%)
Sep 08, 2006	23.25	23.47	23.25	23.25	998	-0.64(-2.66%)
Sep 07, 2006	23.89	23.89	23.89	23.89	1,100	-0.56(-2.29%)
Sep 06, 2006	24.45	24.45	24.22	24.45	2,803	-0.02(-0.10%)
Sep 05, 2006	24.47	24.50	24.47	24.47	2,963	+0.00(+0.00%)

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.