Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.72	23.82	23.28	23.44	21,195	-0.15(-0.64%)
Nov 29, 2006	23.53	23.77	23.43	23.59	16,623	+0.29(+1.23%)
Nov 28, 2006	22.97	23.92	22.75	23.30	24,126	+0.37(+1.61%)
Nov 27, 2006	23.38	23.68	22.09	22.93	57,715	-0.63(-2.67%)
Nov 24, 2006	23.53	23.76	23.51	23.56	4,617	+0.04(+0.18%)
Nov 22, 2006	23.97	23.97	23.51	23.52	10,370	-0.44(-1.82%)
Nov 21, 2006	23.70	23.97	23.69	23.96	20,113	-0.02(-0.07%)
Nov 20, 2006	23.61	23.98	23.61	23.98	17,649	+0.08(+0.35%)
Nov 17, 2006	23.71	23.93	23.71	23.89	19,888	+0.16(+0.67%)
Nov 16, 2006	23.51	23.87	23.51	23.73	34,620	-0.03(-0.11%)
Nov 15, 2006	23.56	23.85	23.56	23.76	49,319	+0.24(+1.04%)
Nov 14, 2006	23.09	23.51	23.00	23.51	40,786	+0.59(+2.56%)
Nov 13, 2006	23.09	23.09	22.93	22.93	14,683	-0.08(-0.37%)
Nov 10, 2006	22.50	23.05	22.50	23.01	13,691	+0.71(+3.16%)
Nov 09, 2006	23.14	23.14	22.06	22.30	21,906	-0.86(-3.70%)
Nov 08, 2006	22.80	23.16	22.65	23.16	24,478	+0.39(+1.73%)
Nov 07, 2006	22.77	23.51	22.67	22.77	23,286	-0.05(-0.22%)
Nov 06, 2006	22.75	23.07	22.75	22.82	23,713	+0.26(+1.15%)
Nov 03, 2006	22.57	23.18	22.56	22.56	18,034	-0.04(-0.19%)
Nov 02, 2006	22.70	23.08	22.51	22.60	27,271	-0.34(-1.46%)
Nov 01, 2006	23.44	23.50	22.67	22.93	37,440	-0.50(-2.15%)
Oct 31, 2006	23.56	23.56	23.31	23.44	25,907	-0.04(-0.18%)
Oct 30, 2006	23.31	23.60	23.31	23.48	23,460	+0.12(+0.50%)
Oct 27, 2006	23.35	23.56	23.35	23.36	41,607	-0.15(-0.64%)
Oct 26, 2006	23.51	23.51	23.31	23.51	38,365	+0.12(+0.50%)
Oct 25, 2006	23.49	23.51	23.26	23.40	18,863	-0.01(-0.04%)
Oct 24, 2006	23.53	23.53	23.35	23.40	14,857	-0.11(-0.46%)
Oct 23, 2006	23.23	23.51	23.14	23.51	50,789	-0.01(-0.04%)
Oct 20, 2006	23.56	23.60	23.25	23.52	46,625	+0.02(+0.07%)
Oct 19, 2006	23.22	23.57	23.22	23.51	22,011	+0.24(+1.05%)
Oct 18, 2006	23.51	23.51	23.16	23.26	11,636	-0.25(-1.07%)
Oct 17, 2006	23.65	23.68	23.22	23.51	46,073	-0.19(-0.81%)
Oct 16, 2006	23.93	23.93	23.63	23.71	30,642	-0.23(-0.95%)
Oct 13, 2006	24.21	24.21	23.66	23.93	46,096	-0.28(-1.14%)
Oct 12, 2006	24.03	24.42	24.03	24.21	23,286	+0.19(+0.80%)
Oct 11, 2006	24.48	24.48	23.93	24.02	23,822	-0.45(-1.82%)
Oct 10, 2006	23.80	24.68	23.69	24.46	75,084	+0.78(+3.30%)
Oct 09, 2006	23.56	23.68	23.31	23.68	12,733	+0.02(+0.07%)
Oct 06, 2006	23.82	23.92	23.41	23.67	15,084	-0.33(-1.37%)
Oct 05, 2006	23.51	24.19	23.31	23.99	31,113	+0.31(+1.31%)
Oct 04, 2006	22.96	23.76	22.81	23.68	52,859	+0.86(+3.75%)
Oct 03, 2006	21.60	22.96	21.60	22.83	41,516	+1.07(+4.94%)
Oct 02, 2006	22.72	22.72	21.54	21.75	27,084	-1.10(-4.81%)
Sep 29, 2006	23.23	23.29	22.83	22.85	21,886	-0.54(-2.30%)
Sep 28, 2006	23.37	23.50	23.22	23.39	24,608	-0.01(-0.04%)
Sep 27, 2006	23.12	23.40	23.04	23.40	17,054	+0.20(+0.87%)
Sep 26, 2006	23.64	23.64	23.14	23.19	45,537	-0.36(-1.53%)
Sep 25, 2006	22.98	23.56	22.76	23.56	10,945	+0.80(+3.51%)
Sep 22, 2006	23.31	23.61	22.59	22.76	26,005	-0.54(-2.31%)
Sep 21, 2006	22.67	23.72	22.67	23.30	46,217	+0.21(+0.91%)
Sep 20, 2006	22.04	23.09	22.04	23.09	28,483	+1.11(+5.04%)
Sep 19, 2006	22.67	22.72	21.63	21.98	26,555	-0.54(-2.39%)
Sep 18, 2006	22.56	22.76	22.35	22.51	13,445	-0.03(-0.15%)
Sep 15, 2006	22.37	22.72	22.30	22.55	82,066	+0.34(+1.55%)
Sep 14, 2006	22.17	22.40	21.98	22.20	26,775	-0.13(-0.60%)
Sep 13, 2006	22.52	22.55	22.23	22.34	37,556	-0.14(-0.63%)
Sep 12, 2006	21.61	22.51	21.61	22.48	31,481	+0.99(+4.61%)
Sep 11, 2006	21.77	21.91	21.36	21.49	17,540	-0.31(-1.43%)
Sep 08, 2006	21.45	21.98	21.38	21.80	13,452	+0.45(+2.12%)
Sep 07, 2006	21.85	21.99	21.31	21.35	21,195	-0.58(-2.64%)
Sep 06, 2006	22.00	22.21	21.93	21.93	10,564	-0.26(-1.17%)
Sep 05, 2006	21.50	22.52	21.50	22.19	54,255	+0.34(+1.58%)

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.