Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.37	21.45	21.09	21.39	90,334	-0.05(-0.24%)
Nov 29, 2006	21.49	21.49	21.14	21.44	208,724	+0.10(+0.47%)
Nov 28, 2006	20.97	21.34	20.92	21.34	46,018	+0.36(+1.71%)
Nov 27, 2006	21.52	21.65	20.85	20.98	107,084	-0.66(-3.03%)
Nov 24, 2006	21.90	21.90	21.54	21.64	21,551	-0.15(-0.69%)
Nov 22, 2006	22.04	22.07	21.72	21.79	39,446	-0.25(-1.15%)
Nov 21, 2006	22.14	22.14	21.86	22.04	20,753	-0.06(-0.29%)
Nov 20, 2006	21.99	22.14	21.38	22.10	38,989	+0.15(+0.69%)
Nov 17, 2006	22.05	22.08	21.67	21.95	84,288	-0.12(-0.54%)
Nov 16, 2006	22.05	22.08	21.95	22.07	54,284	+0.06(+0.26%)
Nov 15, 2006	21.60	22.03	21.59	22.02	138,931	+0.39(+1.81%)
Nov 14, 2006	21.42	21.62	21.21	21.62	168,495	+0.11(+0.53%)
Nov 13, 2006	21.44	21.57	21.37	21.51	84,624	+0.08(+0.38%)
Nov 10, 2006	21.18	21.45	21.13	21.43	54,422	+0.32(+1.52%)
Nov 09, 2006	21.54	21.57	21.04	21.11	82,491	-0.42(-1.93%)
Nov 08, 2006	20.96	21.55	20.96	21.52	55,497	+0.15(+0.68%)
Nov 07, 2006	21.49	21.86	21.38	21.38	83,854	-0.07(-0.32%)
Nov 06, 2006	21.35	21.50	21.20	21.45	46,992	+0.22(+1.04%)
Nov 03, 2006	21.07	21.26	20.94	21.23	86,679	+0.25(+1.20%)
Nov 02, 2006	20.85	21.02	20.82	20.97	99,161	-0.01(-0.06%)
Nov 01, 2006	21.33	21.45	20.96	20.99	73,819	-0.37(-1.74%)
Oct 31, 2006	21.50	21.50	21.23	21.36	85,950	-0.08(-0.38%)
Oct 30, 2006	21.07	21.50	21.01	21.44	64,958	+0.28(+1.34%)
Oct 27, 2006	21.40	21.50	21.13	21.16	48,870	-0.34(-1.58%)
Oct 26, 2006	21.30	21.51	21.05	21.50	74,058	+0.38(+1.82%)
Oct 25, 2006	21.15	21.21	20.83	21.11	92,773	-0.01(-0.03%)
Oct 24, 2006	21.11	21.18	20.96	21.12	55,909	+0.07(+0.33%)
Oct 23, 2006	20.88	21.20	20.88	21.05	87,245	+0.04(+0.18%)
Oct 20, 2006	21.26	21.26	20.92	21.01	60,050	-0.18(-0.83%)
Oct 19, 2006	20.96	21.42	20.96	21.19	129,808	+0.13(+0.63%)
Oct 18, 2006	20.87	21.14	20.86	21.06	90,863	+0.23(+1.09%)
Oct 17, 2006	20.31	20.86	20.31	20.83	84,039	+0.13(+0.61%)
Oct 16, 2006	20.73	20.77	20.59	20.70	88,142	+0.08(+0.37%)
Oct 13, 2006	20.66	20.77	20.57	20.63	67,153	+0.04(+0.18%)
Oct 12, 2006	19.90	20.61	19.90	20.59	82,190	+0.66(+3.29%)
Oct 11, 2006	20.17	20.21	19.81	19.93	67,540	-0.30(-1.47%)
Oct 10, 2006	20.43	20.53	20.13	20.23	42,428	-0.10(-0.50%)
Oct 09, 2006	20.25	20.33	19.91	20.33	78,262	+0.00(+0.00%)
Oct 06, 2006	20.35	20.49	20.13	20.33	51,053	-0.14(-0.68%)
Oct 05, 2006	20.30	20.48	20.13	20.47	59,905	+0.11(+0.53%)
Oct 04, 2006	19.91	20.37	19.85	20.36	79,576	+0.47(+2.35%)
Oct 03, 2006	19.81	19.98	19.69	19.90	109,234	+0.10(+0.51%)
Oct 02, 2006	20.44	20.44	19.65	19.79	135,755	-0.71(-3.48%)
Sep 29, 2006	20.55	20.65	20.48	20.51	473,910	-0.08(-0.37%)
Sep 28, 2006	20.39	20.59	20.34	20.58	209,580	+0.21(+1.02%)
Sep 27, 2006	20.39	20.41	20.18	20.37	80,568	-0.16(-0.80%)
Sep 26, 2006	20.51	20.67	20.40	20.54	56,924	+0.05(+0.25%)
Sep 25, 2006	19.95	20.62	19.86	20.49	74,736	+0.52(+2.59%)
Sep 22, 2006	19.87	19.98	19.78	19.97	235,866	-0.01(-0.03%)
Sep 21, 2006	20.20	20.33	19.88	19.98	81,868	-0.16(-0.81%)
Sep 20, 2006	19.65	20.16	19.62	20.14	109,246	+0.57(+2.90%)
Sep 19, 2006	19.73	19.73	19.21	19.57	63,035	-0.16(-0.80%)
Sep 18, 2006	19.71	19.85	19.56	19.73	82,442	-0.10(-0.51%)
Sep 15, 2006	19.91	19.96	19.66	19.83	293,491	+0.06(+0.32%)
Sep 14, 2006	19.62	19.80	19.60	19.77	42,206	+0.04(+0.19%)
Sep 13, 2006	19.94	19.94	19.60	19.73	82,931	-0.16(-0.82%)
Sep 12, 2006	19.36	19.95	19.33	19.90	61,175	+0.59(+3.04%)
Sep 11, 2006	18.97	19.31	18.97	19.31	38,149	+0.18(+0.96%)
Sep 08, 2006	19.14	19.17	18.96	19.13	99,867	+0.09(+0.50%)
Sep 07, 2006	19.09	19.24	18.99	19.03	117,434	-0.07(-0.36%)
Sep 06, 2006	19.47	19.59	19.10	19.10	38,910	-0.50(-2.57%)
Sep 05, 2006	19.53	19.69	19.49	19.60	83,565	+0.05(+0.26%)

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.