Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.03	22.11	21.87	22.07	133,507	+0.13(+0.59%)
Nov 29, 2006	21.53	21.96	21.53	21.94	165,590	+0.52(+2.41%)
Nov 28, 2006	21.28	21.47	21.25	21.42	101,424	+0.25(+1.19%)
Nov 27, 2006	21.37	21.37	21.13	21.17	125,745	-0.07(-0.34%)
Nov 24, 2006	21.26	21.34	21.23	21.24	126,262	-0.05(-0.25%)
Nov 22, 2006	21.35	21.37	21.07	21.30	152,136	-0.04(-0.21%)
Nov 21, 2006	21.15	21.37	21.15	21.34	128,850	+0.33(+1.58%)
Nov 20, 2006	20.97	21.14	20.93	21.01	106,081	-0.06(-0.27%)
Nov 17, 2006	20.78	21.13	20.78	21.06	195,603	+0.02(+0.10%)
Nov 16, 2006	21.63	21.63	21.04	21.04	121,087	-0.45(-2.09%)
Nov 15, 2006	21.33	21.55	21.32	21.49	122,122	+0.10(+0.48%)
Nov 14, 2006	21.37	21.39	21.23	21.39	57,439	+0.17(+0.80%)
Nov 13, 2006	21.21	21.36	21.15	21.22	202,848	-0.19(-0.88%)
Nov 10, 2006	21.54	21.54	21.33	21.41	101,941	-0.09(-0.40%)
Nov 09, 2006	21.38	21.63	21.34	21.50	538,686	+0.16(+0.76%)
Nov 08, 2006	20.90	21.34	20.90	21.33	153,171	+0.36(+1.72%)
Nov 07, 2006	21.09	21.12	20.92	20.97	71,928	-0.11(-0.51%)
Nov 06, 2006	20.77	21.12	20.77	21.08	110,221	+0.26(+1.23%)
Nov 03, 2006	20.52	21.28	20.52	20.82	98,836	+0.29(+1.43%)
Nov 02, 2006	20.36	20.56	20.30	20.53	92,627	+0.04(+0.19%)
Nov 01, 2006	20.66	20.71	20.37	20.49	85,900	-0.21(-1.00%)
Oct 31, 2006	20.45	20.70	20.37	20.70	165,072	+0.16(+0.80%)
Oct 30, 2006	20.58	20.66	20.48	20.53	2,632,369	-0.25(-1.22%)
Oct 27, 2006	20.87	20.99	20.77	20.79	149,031	-0.12(-0.59%)
Oct 26, 2006	21.07	21.11	20.84	20.91	283,573	-0.01(-0.05%)
Oct 25, 2006	20.43	20.97	20.41	20.92	2,167,164	+0.41(+1.99%)
Oct 24, 2006	20.23	20.53	20.23	20.51	103,493	+0.20(+1.01%)
Oct 23, 2006	20.10	20.34	20.07	20.31	113,325	-0.04(-0.21%)
Oct 20, 2006	20.45	20.50	20.28	20.35	181,631	-0.09(-0.43%)
Oct 19, 2006	20.14	20.47	20.14	20.44	331,180	+0.38(+1.88%)
Oct 18, 2006	20.71	20.71	20.01	20.06	491,596	-0.09(-0.47%)
Oct 17, 2006	20.30	20.32	20.07	20.15	112,808	-0.18(-0.89%)
Oct 16, 2006	20.08	20.35	20.00	20.34	142,821	+0.44(+2.23%)
Oct 13, 2006	19.79	20.01	19.77	19.89	139,716	+0.26(+1.31%)
Oct 12, 2006	19.47	19.65	19.42	19.63	104,528	+0.31(+1.61%)
Oct 11, 2006	19.48	19.49	19.29	19.32	64,683	-0.22(-1.12%)
Oct 10, 2006	19.27	19.58	19.27	19.54	105,046	+0.25(+1.28%)
Oct 09, 2006	19.61	19.64	19.29	19.29	218,889	-0.19(-0.99%)
Oct 06, 2006	19.31	19.49	19.22	19.49	122,122	+0.01(+0.04%)
Oct 05, 2006	19.52	19.55	19.41	19.48	54,334	+0.20(+1.03%)
Oct 04, 2006	19.00	19.31	18.80	19.28	243,210	+0.26(+1.39%)
Oct 03, 2006	19.25	19.29	19.02	19.02	129,884	-0.66(-3.33%)
Oct 02, 2006	19.77	19.89	19.65	19.67	426,395	-0.16(-0.80%)
Sep 29, 2006	19.73	19.90	19.64	19.83	263,909	-0.02(-0.09%)
Sep 28, 2006	19.80	19.93	19.77	19.85	270,636	+0.06(+0.31%)
Sep 27, 2006	19.60	19.78	19.42	19.78	194,568	+0.38(+1.94%)
Sep 26, 2006	19.11	19.41	19.11	19.41	93,144	+0.30(+1.58%)
Sep 25, 2006	18.90	19.16	18.75	19.11	544,895	-0.02(-0.08%)
Sep 22, 2006	19.41	19.41	19.08	19.12	121,605	-0.10(-0.54%)
Sep 21, 2006	19.16	19.36	19.11	19.23	136,612	+0.22(+1.16%)
Sep 20, 2006	19.36	19.41	19.00	19.01	194,051	-0.28(-1.46%)
Sep 19, 2006	19.32	19.63	19.23	19.29	108,151	-0.29(-1.50%)
Sep 18, 2006	19.34	19.60	19.22	19.58	146,961	+0.37(+1.90%)
Sep 15, 2006	19.15	19.25	19.10	19.22	206,470	-0.08(-0.42%)
Sep 14, 2006	19.60	19.61	19.23	19.30	152,136	-0.21(-1.09%)
Sep 13, 2006	19.28	19.60	19.28	19.51	150,583	+0.27(+1.42%)
Sep 12, 2006	19.38	19.45	19.13	19.24	217,854	-0.06(-0.31%)
Sep 11, 2006	19.54	19.55	19.24	19.30	371,025	-0.56(-2.80%)
Sep 08, 2006	20.13	20.18	19.85	19.85	218,889	-0.28(-1.37%)
Sep 07, 2006	20.10	20.21	20.04	20.13	242,175	-0.16(-0.79%)
Sep 06, 2006	20.56	20.64	20.29	20.29	2,869,888	-0.58(-2.78%)
Sep 05, 2006	20.64	20.87	20.64	20.87	146,443	+0.15(+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.