Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.47	25.49	24.79	25.10	972,313	-0.01(-0.05%)
Nov 29, 2006	24.59	25.16	24.46	25.11	356,853	+0.53(+2.15%)
Nov 28, 2006	24.74	25.07	24.45	24.58	464,655	-0.47(-1.87%)
Nov 27, 2006	25.73	25.73	24.80	25.05	423,147	-0.47(-1.82%)
Nov 24, 2006	25.10	25.86	25.06	25.52	579,924	+0.70(+2.82%)
Nov 22, 2006	24.30	25.10	24.07	24.82	654,579	+0.81(+3.38%)
Nov 21, 2006	23.38	24.29	23.27	24.01	728,637	+0.81(+3.51%)
Nov 20, 2006	23.82	23.95	23.02	23.19	753,722	+0.21(+0.92%)
Nov 17, 2006	22.94	23.09	22.84	22.98	861,524	-0.50(-2.13%)
Nov 16, 2006	23.69	24.19	23.40	23.48	427,925	-0.04(-0.18%)
Nov 15, 2006	23.16	23.77	23.10	23.52	1,143,722	+0.32(+1.40%)
Nov 14, 2006	24.05	24.09	23.05	23.20	897,956	-0.90(-3.75%)
Nov 13, 2006	24.34	24.35	23.78	24.10	1,264,664	-1.14(-4.51%)
Nov 10, 2006	25.76	25.76	25.14	25.24	694,594	-0.68(-2.63%)
Nov 09, 2006	25.83	26.09	25.64	25.93	639,947	+0.31(+1.20%)
Nov 08, 2006	25.50	26.08	25.41	25.62	307,282	-0.26(-1.02%)
Nov 07, 2006	25.88	26.12	25.76	25.88	333,859	+0.37(+1.44%)
Nov 06, 2006	24.88	25.90	24.85	25.51	486,455	+0.58(+2.34%)
Nov 03, 2006	24.24	25.12	24.13	24.93	237,105	+0.99(+4.16%)
Nov 02, 2006	23.71	24.24	23.61	23.94	364,318	+0.31(+1.33%)
Nov 01, 2006	24.70	24.78	23.52	23.62	361,631	-1.05(-4.27%)
Oct 31, 2006	24.39	25.05	24.28	24.68	385,819	-0.18(-0.71%)
Oct 30, 2006	25.29	25.31	24.74	24.85	306,087	-0.90(-3.48%)
Oct 27, 2006	25.38	25.83	25.05	25.75	424,341	+0.40(+1.59%)
Oct 26, 2006	24.82	25.35	24.82	25.35	459,877	+0.22(+0.89%)
Oct 25, 2006	24.25	25.13	24.16	25.13	562,902	+0.88(+3.62%)
Oct 24, 2006	23.88	24.34	23.79	24.25	376,562	+0.12(+0.51%)
Oct 23, 2006	23.78	24.13	23.52	24.12	264,280	+0.04(+0.18%)
Oct 20, 2006	23.73	24.23	23.69	24.08	341,922	+0.59(+2.51%)
Oct 19, 2006	23.61	23.96	23.29	23.49	251,141	-0.06(-0.27%)
Oct 18, 2006	23.72	23.79	23.41	23.55	211,424	+0.04(+0.17%)
Oct 17, 2006	23.42	23.78	23.10	23.51	242,779	-0.06(-0.26%)
Oct 16, 2006	23.73	24.04	23.32	23.57	273,836	+0.62(+2.71%)
Oct 13, 2006	22.37	23.09	22.37	22.95	228,147	+0.80(+3.61%)
Oct 12, 2006	21.72	22.31	21.72	22.15	604,709	+0.43(+1.97%)
Oct 11, 2006	21.33	22.16	21.21	21.72	256,814	+0.12(+0.54%)
Oct 10, 2006	21.43	21.92	20.88	21.61	367,305	-0.00(-0.02%)
Oct 09, 2006	21.35	21.70	21.20	21.61	80,030	+0.49(+2.33%)
Oct 06, 2006	21.21	21.75	21.02	21.12	210,528	-0.07(-0.35%)
Oct 05, 2006	20.41	21.28	20.41	21.19	218,591	+0.99(+4.92%)
Oct 04, 2006	20.10	20.35	19.31	20.20	291,753	+0.05(+0.27%)
Oct 03, 2006	20.70	20.70	19.96	20.14	251,738	-0.77(-3.68%)
Oct 02, 2006	21.28	21.99	20.78	20.91	261,592	-0.01(-0.06%)
Sep 29, 2006	21.19	21.36	20.92	20.93	403,139	-0.60(-2.77%)
Sep 28, 2006	21.23	21.88	21.21	21.52	341,325	+0.39(+1.85%)
Sep 27, 2006	20.09	21.36	19.89	21.13	461,072	+0.93(+4.61%)
Sep 26, 2006	19.51	20.43	19.47	20.20	225,459	+0.73(+3.73%)
Sep 25, 2006	19.83	19.91	19.26	19.47	399,854	-0.82(-4.04%)
Sep 22, 2006	20.47	20.65	20.13	20.29	162,450	+0.18(+0.88%)
Sep 21, 2006	20.52	20.81	20.06	20.12	151,700	-0.25(-1.25%)
Sep 20, 2006	20.57	20.90	20.31	20.37	479,288	-0.14(-0.69%)
Sep 19, 2006	20.16	20.70	20.16	20.51	304,893	+0.02(+0.10%)
Sep 18, 2006	20.23	20.68	19.96	20.49	239,196	+0.49(+2.44%)
Sep 15, 2006	20.81	20.91	19.86	20.00	595,153	-0.77(-3.72%)
Sep 14, 2006	20.93	21.27	20.20	20.78	308,476	-0.11(-0.55%)
Sep 13, 2006	20.76	21.28	20.10	20.89	451,217	+0.13(+0.65%)
Sep 12, 2006	21.06	21.43	20.70	20.76	275,030	-0.05(-0.26%)
Sep 11, 2006	22.05	22.05	20.62	20.81	685,337	-1.66(-7.41%)
Sep 08, 2006	22.69	22.70	22.35	22.47	274,732	-0.45(-1.97%)
Sep 07, 2006	23.31	23.31	22.50	22.93	411,799	-0.55(-2.35%)
Sep 06, 2006	23.53	23.88	23.28	23.48	367,902	-0.19(-0.81%)
Sep 05, 2006	22.67	23.75	22.65	23.67	498,698	+1.08(+4.77%)

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.