Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.90	23.17	22.79	23.05	404,444	+0.17(+0.73%)
Nov 29, 2006	22.21	22.96	22.21	22.88	343,937	+0.69(+3.10%)
Nov 28, 2006	21.96	22.26	21.96	22.19	205,179	+0.39(+1.81%)
Nov 27, 2006	21.91	22.10	21.75	21.80	300,262	-0.14(-0.65%)
Nov 24, 2006	21.94	22.08	21.93	21.94	89,623	-0.04(-0.16%)
Nov 22, 2006	22.13	22.15	21.76	21.98	376,238	-0.12(-0.54%)
Nov 21, 2006	21.87	22.13	21.79	22.10	646,019	+0.40(+1.83%)
Nov 20, 2006	21.66	21.89	21.56	21.70	2,446,230	-0.07(-0.30%)
Nov 17, 2006	21.33	21.81	21.32	21.77	621,452	+0.25(+1.14%)
Nov 16, 2006	22.32	22.42	21.52	21.52	2,716,922	-0.65(-2.92%)
Nov 15, 2006	21.98	22.28	21.96	22.17	1,779,283	+0.20(+0.89%)
Nov 14, 2006	21.93	22.09	21.80	21.97	393,981	+0.09(+0.40%)
Nov 13, 2006	21.67	22.01	21.67	21.88	183,797	+0.04(+0.16%)
Nov 10, 2006	22.06	22.06	21.75	21.85	428,556	-0.25(-1.13%)
Nov 09, 2006	22.01	22.29	21.94	22.10	343,482	+0.20(+0.90%)
Nov 08, 2006	21.48	21.92	21.48	21.90	465,407	+0.38(+1.77%)
Nov 07, 2006	21.68	21.76	21.41	21.52	641,470	-0.19(-0.89%)
Nov 06, 2006	21.51	21.77	21.37	21.71	328,469	+0.23(+1.07%)
Nov 03, 2006	21.06	21.57	21.06	21.48	246,124	+0.44(+2.08%)
Nov 02, 2006	20.90	21.17	20.84	21.05	248,399	+0.02(+0.12%)
Nov 01, 2006	21.19	21.29	20.83	21.02	579,597	-0.19(-0.89%)
Oct 31, 2006	20.93	21.23	20.73	21.21	308,451	+0.21(+0.99%)
Oct 30, 2006	21.10	21.26	20.93	21.00	566,859	-0.30(-1.42%)
Oct 27, 2006	21.54	21.64	21.29	21.31	208,819	-0.20(-0.94%)
Oct 26, 2006	21.76	21.79	21.38	21.51	308,451	-0.05(-0.23%)
Oct 25, 2006	21.16	21.69	21.11	21.56	407,174	+0.36(+1.72%)
Oct 24, 2006	20.82	21.23	20.81	21.19	414,908	+0.37(+1.79%)
Oct 23, 2006	20.56	20.90	20.53	20.82	191,986	+0.02(+0.10%)
Oct 20, 2006	21.04	21.04	20.73	20.80	318,915	-0.21(-1.01%)
Oct 19, 2006	20.62	21.02	20.62	21.01	160,140	+0.38(+1.85%)
Oct 18, 2006	20.82	20.92	20.49	20.63	299,352	-0.14(-0.66%)
Oct 17, 2006	20.88	20.88	20.62	20.77	139,667	-0.14(-0.66%)
Oct 16, 2006	20.49	20.93	20.49	20.91	569,134	+0.46(+2.27%)
Oct 13, 2006	20.33	20.64	20.29	20.44	175,608	+0.28(+1.37%)
Oct 12, 2006	19.78	20.18	19.78	20.17	256,588	+0.36(+1.80%)
Oct 11, 2006	19.98	20.07	19.75	19.81	614,628	-0.27(-1.34%)
Oct 10, 2006	19.74	20.14	19.73	20.08	1,016,798	+0.29(+1.49%)
Oct 09, 2006	20.20	20.22	19.74	19.78	1,370,744	-0.25(-1.24%)
Oct 06, 2006	19.86	20.06	19.71	20.03	177,882	+0.02(+0.11%)
Oct 05, 2006	20.07	20.11	19.81	20.01	337,113	+0.28(+1.43%)
Oct 04, 2006	19.42	19.77	19.14	19.73	636,465	+0.31(+1.57%)
Oct 03, 2006	19.94	19.94	19.41	19.42	747,017	-0.70(-3.46%)
Oct 02, 2006	20.39	20.48	20.11	20.12	1,837,061	-0.27(-1.32%)
Sep 29, 2006	20.27	20.45	20.12	20.39	150,586	+0.14(+0.69%)
Sep 28, 2006	20.38	20.51	20.22	20.25	340,297	-0.03(-0.16%)
Sep 27, 2006	20.16	20.35	19.89	20.28	255,223	+0.34(+1.71%)
Sep 26, 2006	19.53	19.97	19.52	19.94	260,227	+0.36(+1.85%)
Sep 25, 2006	19.45	19.67	19.13	19.57	625,547	+0.04(+0.18%)
Sep 22, 2006	19.78	19.78	19.44	19.54	131,933	-0.12(-0.60%)
Sep 21, 2006	19.37	19.83	19.37	19.66	493,158	+0.29(+1.51%)
Sep 20, 2006	19.77	19.89	19.35	19.36	753,386	-0.46(-2.34%)
Sep 19, 2006	20.20	20.22	19.70	19.83	196,535	-0.33(-1.66%)
Sep 18, 2006	19.82	20.28	19.78	20.16	287,069	+0.46(+2.35%)
Sep 15, 2006	19.63	19.77	19.56	19.70	435,380	+0.02(+0.11%)
Sep 14, 2006	20.11	20.14	19.60	19.68	242,939	-0.39(-1.94%)
Sep 13, 2006	19.76	20.18	19.76	20.07	269,326	+0.36(+1.82%)
Sep 12, 2006	19.74	20.00	19.56	19.71	834,366	-0.13(-0.65%)
Sep 11, 2006	20.23	20.24	19.77	19.84	751,111	-0.66(-3.20%)
Sep 08, 2006	20.94	21.01	20.48	20.49	408,994	-0.44(-2.11%)
Sep 07, 2006	20.80	21.02	20.76	20.93	334,838	-0.03(-0.13%)
Sep 06, 2006	21.33	21.40	20.90	20.96	233,385	-0.63(-2.92%)
Sep 05, 2006	21.22	21.60	21.21	21.59	272,511	+0.29(+1.36%)

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.