Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.87	23.97	23.73	23.78	2,987,907	-0.21(-0.86%)
Nov 29, 2006	23.81	24.04	23.72	23.98	2,745,298	+0.11(+0.44%)
Nov 28, 2006	23.11	24.18	23.11	23.88	5,565,836	+0.66(+2.86%)
Nov 27, 2006	23.57	23.58	23.17	23.21	2,840,441	-0.36(-1.52%)
Nov 24, 2006	23.58	23.66	23.56	23.57	707,019	-0.19(-0.81%)
Nov 22, 2006	23.32	23.86	23.26	23.76	3,823,996	+0.50(+2.14%)
Nov 21, 2006	23.57	23.61	23.25	23.27	2,300,791	-0.46(-1.93%)
Nov 20, 2006	23.36	23.80	23.31	23.72	3,366,673	+0.39(+1.68%)
Nov 17, 2006	23.42	23.51	23.26	23.33	2,458,962	-0.11(-0.48%)
Nov 16, 2006	23.64	23.68	23.34	23.44	3,254,792	-0.24(-1.01%)
Nov 15, 2006	23.25	23.72	23.25	23.68	3,319,025	+0.44(+1.88%)
Nov 14, 2006	23.19	23.41	23.18	23.25	3,620,440	+0.06(+0.26%)
Nov 13, 2006	23.09	23.29	23.04	23.19	1,802,756	+0.00(+0.00%)
Nov 10, 2006	23.25	23.25	23.02	23.19	3,234,285	-0.02(-0.09%)
Nov 09, 2006	23.52	23.56	23.17	23.21	3,892,451	-0.35(-1.49%)
Nov 08, 2006	23.13	23.74	23.13	23.56	3,186,940	+0.38(+1.66%)
Nov 07, 2006	23.25	23.32	23.14	23.17	2,925,030	-0.11(-0.46%)
Nov 06, 2006	23.21	23.31	23.07	23.28	3,066,314	+0.07(+0.31%)
Nov 03, 2006	23.43	23.44	23.15	23.21	2,945,838	-0.19(-0.79%)
Nov 02, 2006	23.09	23.43	23.05	23.39	4,524,532	+0.11(+0.46%)
Nov 01, 2006	23.20	23.46	23.03	23.29	4,691,750	+0.09(+0.37%)
Oct 31, 2006	22.91	23.21	22.85	23.20	5,229,290	+0.27(+1.16%)
Oct 30, 2006	22.79	22.97	22.52	22.93	4,987,133	+0.20(+0.88%)
Oct 27, 2006	22.80	22.87	22.65	22.73	4,042,932	-0.05(-0.20%)
Oct 26, 2006	22.59	22.79	22.47	22.78	4,565,394	+0.19(+0.85%)
Oct 25, 2006	22.54	22.62	22.48	22.59	3,776,198	+0.01(+0.06%)
Oct 24, 2006	22.14	22.66	22.10	22.58	5,587,549	+0.48(+2.19%)
Oct 23, 2006	21.88	22.15	21.79	22.09	3,210,613	-0.01(-0.06%)
Oct 20, 2006	21.79	22.11	21.55	22.10	3,206,692	+0.41(+1.90%)
Oct 19, 2006	21.48	22.07	21.45	21.69	2,968,757	-0.36(-1.62%)
Oct 18, 2006	22.17	22.21	22.01	22.05	2,082,457	-0.08(-0.36%)
Oct 17, 2006	21.93	22.16	21.93	22.13	2,145,334	+0.09(+0.39%)
Oct 16, 2006	21.67	22.07	21.55	22.05	1,985,806	+0.25(+1.16%)
Oct 13, 2006	22.12	22.12	21.73	21.79	1,845,729	-0.30(-1.38%)
Oct 12, 2006	21.91	22.18	21.91	22.10	1,945,698	+0.32(+1.49%)
Oct 11, 2006	21.91	21.95	21.76	21.77	2,349,493	-0.17(-0.76%)
Oct 10, 2006	21.95	22.01	21.75	21.94	2,262,341	+0.07(+0.33%)
Oct 09, 2006	21.61	21.91	21.55	21.87	1,821,302	+0.15(+0.70%)
Oct 06, 2006	21.48	21.75	21.45	21.71	2,883,716	+0.10(+0.46%)
Oct 05, 2006	21.73	21.87	21.61	21.61	3,830,027	-0.26(-1.18%)
Oct 04, 2006	21.69	22.00	21.57	21.87	3,727,043	-0.01(-0.03%)
Oct 03, 2006	21.67	22.05	21.61	21.88	4,965,420	+0.23(+1.04%)
Oct 02, 2006	22.15	22.18	21.47	21.65	6,685,547	-0.53(-2.39%)
Sep 29, 2006	22.06	22.32	21.99	22.18	3,381,148	-0.03(-0.12%)
Sep 28, 2006	22.42	22.48	22.08	22.21	4,872,538	-0.23(-1.01%)
Sep 27, 2006	22.52	22.65	22.42	22.44	2,676,993	-0.11(-0.50%)
Sep 26, 2006	22.10	22.60	22.08	22.55	2,621,957	+0.32(+1.46%)
Sep 25, 2006	22.12	22.28	22.01	22.22	3,001,779	+0.07(+0.33%)
Sep 22, 2006	22.06	22.22	21.91	22.15	2,335,320	+0.05(+0.21%)
Sep 21, 2006	22.49	22.55	21.57	22.10	3,569,023	-0.39(-1.74%)
Sep 20, 2006	22.25	22.52	22.25	22.50	2,611,252	+0.25(+1.10%)
Sep 19, 2006	21.82	22.29	21.72	22.25	3,401,654	+0.24(+1.08%)
Sep 18, 2006	22.24	22.34	21.97	22.01	4,705,019	-0.39(-1.75%)
Sep 15, 2006	22.21	22.42	22.06	22.40	3,768,508	+0.27(+1.23%)
Sep 14, 2006	22.05	22.26	22.03	22.13	2,519,727	-0.01(-0.03%)
Sep 13, 2006	22.15	22.22	21.95	22.14	3,764,437	+0.15(+0.69%)
Sep 12, 2006	21.72	22.02	21.61	21.99	4,037,353	+0.30(+1.38%)
Sep 11, 2006	21.07	21.69	20.99	21.69	4,780,259	+0.52(+2.48%)
Sep 08, 2006	21.06	21.17	21.01	21.16	2,565,866	+0.12(+0.57%)
Sep 07, 2006	21.04	21.10	20.88	21.04	2,398,498	+0.02(+0.09%)
Sep 06, 2006	20.92	21.05	20.90	21.02	3,232,476	+0.13(+0.60%)
Sep 05, 2006	20.96	21.09	20.85	20.90	5,301,364	-0.09(-0.41%)

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.