Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	29.46	29.52	29.26	29.45	189,817	+0.09(+0.30%)
Nov 29, 2006	29.29	29.42	29.21	29.36	391,013	+0.38(+1.30%)
Nov 28, 2006	28.74	28.99	28.71	28.99	335,928	+0.23(+0.81%)
Nov 27, 2006	29.25	29.25	28.73	28.75	704,185	-0.70(-2.37%)
Nov 24, 2006	29.54	29.62	29.40	29.45	776,608	-0.20(-0.67%)
Nov 22, 2006	29.67	29.68	29.54	29.65	249,959	+0.33(+1.13%)
Nov 21, 2006	29.25	29.33	29.18	29.32	264,588	+0.11(+0.38%)
Nov 20, 2006	29.10	29.28	29.01	29.21	258,267	+0.01(+0.02%)
Nov 17, 2006	28.95	29.21	28.85	29.20	205,891	+0.07(+0.25%)
Nov 16, 2006	29.16	29.18	29.07	29.13	196,319	-0.03(-0.10%)
Nov 15, 2006	28.99	29.16	28.95	29.16	313,171	+0.04(+0.13%)
Nov 14, 2006	29.09	29.14	28.83	29.12	356,878	+0.28(+0.98%)
Nov 13, 2006	28.86	28.94	28.81	28.84	393,541	+0.01(+0.02%)
Nov 10, 2006	28.86	28.91	28.76	28.83	285,900	-0.02(-0.06%)
Nov 09, 2006	28.83	28.98	28.78	28.85	314,436	+0.07(+0.23%)
Nov 08, 2006	28.61	28.83	28.56	28.78	366,450	+0.17(+0.58%)
Nov 07, 2006	28.63	28.78	28.55	28.61	677,816	+0.16(+0.56%)
Nov 06, 2006	28.22	28.46	28.19	28.45	402,030	+0.46(+1.64%)
Nov 03, 2006	28.07	28.13	27.92	27.99	648,016	-0.01(-0.04%)
Nov 02, 2006	27.89	28.06	27.85	28.01	195,596	+0.13(+0.46%)
Nov 01, 2006	28.24	28.29	27.88	27.88	327,259	-0.10(-0.36%)
Oct 31, 2006	27.88	28.08	27.88	27.98	204,988	+0.11(+0.40%)
Oct 30, 2006	27.78	27.88	27.68	27.87	146,833	+0.07(+0.26%)
Oct 27, 2006	27.95	27.97	27.74	27.80	181,690	+0.02(+0.06%)
Oct 26, 2006	27.68	27.78	27.55	27.78	355,795	+0.26(+0.95%)
Oct 25, 2006	27.36	27.55	27.35	27.52	141,234	+0.29(+1.06%)
Oct 24, 2006	27.14	27.26	27.10	27.23	209,323	-0.02(-0.06%)
Oct 23, 2006	27.05	27.32	27.04	27.25	673,120	-0.04(-0.14%)
Oct 20, 2006	27.13	27.31	27.02	27.29	208,420	+0.22(+0.80%)
Oct 19, 2006	26.86	27.15	26.85	27.07	293,485	+0.41(+1.54%)
Oct 18, 2006	26.67	26.74	26.59	26.66	183,315	+0.09(+0.35%)
Oct 17, 2006	26.58	26.60	26.37	26.57	324,008	-0.34(-1.28%)
Oct 16, 2006	26.81	26.96	26.75	26.91	542,361	-0.02(-0.08%)
Oct 13, 2006	26.79	26.96	26.73	26.93	228,286	+0.06(+0.21%)
Oct 12, 2006	26.64	26.89	26.64	26.88	493,236	+0.40(+1.51%)
Oct 11, 2006	26.33	26.61	26.33	26.48	1,161,481	+0.04(+0.15%)
Oct 10, 2006	26.44	26.50	26.24	26.44	482,580	-0.08(-0.29%)
Oct 09, 2006	26.36	26.54	26.32	26.52	439,415	+0.07(+0.27%)
Oct 06, 2006	26.38	26.45	26.21	26.44	337,373	-0.12(-0.46%)
Oct 05, 2006	26.52	26.61	26.41	26.57	542,000	+0.02(+0.08%)
Oct 04, 2006	26.24	26.54	26.13	26.54	746,808	+0.40(+1.52%)
Oct 03, 2006	26.05	26.33	25.92	26.15	1,570,735	+0.00(+0.00%)
Oct 02, 2006	26.06	26.27	26.06	26.15	2,483,340	+0.08(+0.30%)
Sep 29, 2006	26.18	26.18	25.97	26.07	154,238	-0.07(-0.25%)
Sep 28, 2006	26.08	26.19	26.02	26.13	147,916	+0.01(+0.04%)
Sep 27, 2006	25.95	26.17	25.86	26.12	307,392	+0.47(+1.81%)
Sep 26, 2006	25.41	25.66	25.41	25.66	332,857	+0.19(+0.74%)
Sep 25, 2006	25.31	25.51	25.09	25.47	120,645	+0.15(+0.59%)
Sep 22, 2006	25.41	25.41	25.26	25.32	126,244	-0.02(-0.09%)
Sep 21, 2006	25.39	25.39	25.25	25.34	100,417	+0.10(+0.39%)
Sep 20, 2006	24.92	25.24	24.92	25.24	161,281	+0.48(+1.95%)
Sep 19, 2006	24.94	24.94	24.66	24.76	112,879	-0.17(-0.69%)
Sep 18, 2006	24.88	25.00	24.81	24.93	128,953	+0.08(+0.31%)
Sep 15, 2006	24.83	24.89	24.73	24.86	92,109	-0.06(-0.22%)
Sep 14, 2006	24.89	24.93	24.79	24.91	77,841	+0.08(+0.33%)
Sep 13, 2006	24.73	24.85	24.63	24.83	102,765	+0.02(+0.09%)
Sep 12, 2006	24.50	24.81	24.48	24.81	464,881	+0.31(+1.27%)
Sep 11, 2006	24.49	24.55	24.36	24.50	152,612	-0.02(-0.09%)
Sep 08, 2006	24.45	24.52	24.37	24.52	67,005	+0.10(+0.41%)
Sep 07, 2006	24.50	24.62	24.38	24.42	169,228	-0.32(-1.30%)
Sep 06, 2006	24.83	24.83	24.69	24.74	125,160	-0.33(-1.33%)
Sep 05, 2006	25.04	25.08	24.93	25.07	214,018	+0.02(+0.07%)

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.