Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.72	21.85	21.46	21.69	83,200	+0.08(+0.36%)
Nov 29, 2006	21.83	21.83	21.40	21.61	37,709	-0.04(-0.18%)
Nov 28, 2006	20.99	21.87	20.98	21.65	85,878	+0.56(+2.66%)
Nov 27, 2006	21.15	21.28	20.85	21.09	73,376	-0.18(-0.85%)
Nov 24, 2006	21.67	21.69	21.25	21.27	13,441	-0.24(-1.12%)
Nov 22, 2006	21.26	21.68	21.02	21.51	32,665	+0.32(+1.51%)
Nov 21, 2006	21.39	21.48	21.03	21.19	32,203	-0.08(-0.38%)
Nov 20, 2006	21.54	21.64	21.16	21.27	78,610	-0.27(-1.25%)
Nov 17, 2006	21.22	21.63	20.86	21.54	42,363	+0.32(+1.51%)
Nov 16, 2006	21.22	21.38	20.98	21.22	40,280	-0.09(-0.42%)
Nov 15, 2006	20.89	21.86	20.64	21.31	83,269	+0.55(+2.65%)
Nov 14, 2006	19.94	20.76	19.90	20.76	61,989	+0.82(+4.11%)
Nov 13, 2006	20.32	20.32	19.76	19.94	146,527	-0.30(-1.48%)
Nov 10, 2006	19.92	20.28	19.66	20.24	74,786	+0.42(+2.12%)
Nov 09, 2006	20.20	20.20	19.76	19.82	38,289	-0.24(-1.20%)
Nov 08, 2006	20.17	20.25	20.04	20.06	41,766	-0.11(-0.55%)
Nov 07, 2006	20.36	20.41	19.99	20.17	54,855	-0.05(-0.25%)
Nov 06, 2006	20.75	20.75	20.15	20.22	49,292	-0.45(-2.18%)
Nov 03, 2006	21.14	21.14	20.57	20.67	79,838	-0.35(-1.67%)
Nov 02, 2006	20.68	21.15	20.29	21.02	85,848	+0.39(+1.89%)
Nov 01, 2006	21.04	21.09	20.35	20.63	75,252	-0.41(-1.95%)
Oct 31, 2006	20.55	21.04	19.65	21.04	64,679	+0.44(+2.14%)
Oct 30, 2006	20.19	20.70	19.79	20.60	67,459	+0.41(+2.03%)
Oct 27, 2006	20.97	20.97	20.09	20.19	51,832	-0.44(-2.13%)
Oct 26, 2006	21.15	21.44	20.45	20.63	64,952	-0.32(-1.53%)
Oct 25, 2006	20.80	21.33	20.69	20.95	59,739	+0.04(+0.19%)
Oct 24, 2006	21.55	21.60	20.82	20.91	37,742	-0.66(-3.06%)
Oct 23, 2006	21.06	21.80	20.99	21.57	39,455	+0.35(+1.65%)
Oct 20, 2006	21.34	21.70	21.14	21.22	43,224	+0.05(+0.24%)
Oct 19, 2006	20.60	21.21	20.60	21.17	52,653	+0.63(+3.07%)
Oct 18, 2006	20.78	20.99	19.75	20.54	59,545	-0.16(-0.77%)
Oct 17, 2006	20.62	20.83	20.36	20.70	71,147	-0.18(-0.86%)
Oct 16, 2006	20.62	21.25	20.62	20.88	68,854	+0.12(+0.58%)
Oct 13, 2006	20.85	21.28	20.70	20.76	62,543	-0.14(-0.67%)
Oct 12, 2006	20.20	20.94	19.91	20.90	114,270	+0.55(+2.70%)
Oct 11, 2006	19.83	20.40	19.76	20.35	130,264	+0.44(+2.21%)
Oct 10, 2006	20.25	20.41	19.83	19.91	111,093	-0.42(-2.07%)
Oct 09, 2006	20.58	20.77	20.21	20.33	101,355	-0.21(-1.02%)
Oct 06, 2006	21.55	21.61	20.54	20.54	192,420	-0.99(-4.60%)
Oct 05, 2006	22.45	22.45	21.51	21.53	167,067	-0.86(-3.84%)
Oct 04, 2006	22.99	23.26	22.12	22.39	198,851	-0.87(-3.74%)
Oct 03, 2006	23.24	23.59	22.70	23.26	222,242	+0.04(+0.17%)
Oct 02, 2006	23.51	23.57	23.11	23.22	67,515	-0.41(-1.74%)
Sep 29, 2006	23.64	23.84	23.42	23.63	91,610	+0.13(+0.55%)
Sep 28, 2006	23.29	23.59	23.25	23.50	126,425	+0.31(+1.34%)
Sep 27, 2006	22.62	23.25	22.39	23.19	182,571	+0.62(+2.75%)
Sep 26, 2006	22.06	22.62	21.77	22.57	74,996	+0.75(+3.44%)
Sep 25, 2006	21.31	21.93	20.88	21.82	62,187	+0.54(+2.54%)
Sep 22, 2006	21.23	21.34	21.02	21.28	76,357	-0.11(-0.51%)
Sep 21, 2006	21.64	21.70	21.22	21.39	60,333	-0.27(-1.25%)
Sep 20, 2006	21.78	21.96	21.39	21.66	35,538	-0.02(-0.09%)
Sep 19, 2006	21.27	21.74	21.21	21.68	62,518	+0.25(+1.17%)
Sep 18, 2006	21.43	21.88	21.35	21.43	30,269	-0.15(-0.70%)
Sep 15, 2006	21.96	22.04	21.53	21.58	98,578	-0.32(-1.46%)
Sep 14, 2006	22.16	22.23	21.48	21.90	97,449	-0.43(-1.93%)
Sep 13, 2006	21.91	22.50	21.60	22.33	71,486	+0.35(+1.59%)
Sep 12, 2006	21.70	21.98	21.56	21.98	34,652	+0.23(+1.06%)
Sep 11, 2006	21.60	21.75	21.25	21.75	64,374	+0.12(+0.55%)
Sep 08, 2006	22.01	22.08	21.48	21.63	33,846	-0.07(-0.32%)
Sep 07, 2006	21.43	22.04	21.00	21.70	92,300	+0.08(+0.37%)
Sep 06, 2006	21.61	21.73	21.18	21.62	168,217	-0.07(-0.32%)
Sep 05, 2006	22.36	22.36	21.43	21.69	120,695	-0.74(-3.30%)

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.