Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.00	21.23	21.00	21.16	101,695	+0.18(+0.85%)
Nov 29, 2006	20.88	21.07	20.88	20.99	94,122	+0.11(+0.51%)
Nov 28, 2006	20.85	20.90	20.73	20.88	67,886	+0.13(+0.61%)
Nov 27, 2006	20.99	21.01	20.75	20.75	138,749	-0.25(-1.20%)
Nov 24, 2006	20.99	21.03	20.90	21.00	37,865	-0.03(-0.12%)
Nov 22, 2006	20.92	21.04	20.92	21.03	98,720	+0.06(+0.30%)
Nov 21, 2006	21.09	21.09	20.88	20.97	163,902	-0.04(-0.21%)
Nov 20, 2006	20.93	21.03	20.91	21.01	144,699	-0.01(-0.05%)
Nov 17, 2006	20.95	21.02	20.89	21.02	169,852	+0.08(+0.37%)
Nov 16, 2006	20.82	20.98	20.82	20.95	71,673	+0.03(+0.16%)
Nov 15, 2006	20.71	20.93	20.71	20.91	90,606	+0.17(+0.80%)
Nov 14, 2006	20.59	20.82	20.53	20.75	145,240	+0.06(+0.30%)
Nov 13, 2006	20.66	20.71	20.48	20.68	160,927	+0.04(+0.22%)
Nov 10, 2006	20.53	20.70	20.52	20.64	255,860	+0.14(+0.70%)
Nov 09, 2006	20.96	21.09	20.46	20.49	983,144	-0.60(-2.84%)
Nov 08, 2006	21.06	21.18	21.03	21.09	464,390	-0.29(-1.37%)
Nov 07, 2006	21.43	21.53	21.35	21.39	176,614	+0.11(+0.54%)
Nov 06, 2006	21.08	21.39	21.08	21.27	106,563	+0.12(+0.58%)
Nov 03, 2006	21.27	21.27	21.07	21.15	70,321	-0.06(-0.26%)
Nov 02, 2006	21.07	21.24	21.07	21.20	126,848	+0.06(+0.26%)
Nov 01, 2006	21.22	21.32	21.04	21.15	143,887	-0.08(-0.38%)
Oct 31, 2006	21.14	21.27	21.11	21.23	78,705	-0.01(-0.07%)
Oct 30, 2006	21.23	21.32	21.12	21.24	88,442	-0.01(-0.03%)
Oct 27, 2006	21.30	21.41	21.23	21.25	234,223	-0.26(-1.20%)
Oct 26, 2006	21.44	21.52	21.29	21.51	365,399	-0.03(-0.15%)
Oct 25, 2006	21.50	21.60	21.39	21.54	451,948	-0.04(-0.19%)
Oct 24, 2006	21.56	21.59	21.45	21.59	169,582	-0.05(-0.24%)
Oct 23, 2006	21.56	21.68	21.54	21.64	225,298	+0.04(+0.19%)
Oct 20, 2006	21.51	21.61	21.42	21.60	112,513	+0.14(+0.65%)
Oct 19, 2006	21.44	21.49	21.30	21.46	120,627	+0.14(+0.66%)
Oct 18, 2006	21.33	21.33	21.17	21.32	563,921	+0.14(+0.65%)
Oct 17, 2006	21.00	21.22	21.00	21.18	313,740	+0.06(+0.26%)
Oct 16, 2006	20.99	21.17	20.99	21.12	150,649	+0.07(+0.35%)
Oct 13, 2006	21.14	21.14	20.99	21.05	793,547	-0.10(-0.47%)
Oct 12, 2006	21.13	21.19	21.04	21.15	126,307	+0.07(+0.35%)
Oct 11, 2006	21.07	21.13	20.98	21.07	144,158	+0.05(+0.23%)
Oct 10, 2006	21.17	21.17	20.93	21.03	383,520	-0.09(-0.42%)
Oct 09, 2006	21.04	21.19	20.99	21.12	88,712	+0.04(+0.19%)
Oct 06, 2006	21.23	21.23	21.02	21.08	163,632	-0.21(-0.97%)
Oct 05, 2006	21.26	21.28	21.12	21.28	170,393	+0.02(+0.09%)
Oct 04, 2006	21.19	21.31	21.02	21.26	219,348	+0.09(+0.44%)
Oct 03, 2006	21.15	21.23	20.99	21.17	107,645	+0.06(+0.28%)
Oct 02, 2006	21.20	21.20	21.07	21.11	258,565	-0.01(-0.05%)
Sep 29, 2006	21.09	21.17	20.98	21.12	91,147	+0.01(+0.04%)
Sep 28, 2006	21.15	21.15	20.99	21.12	101,695	-0.02(-0.11%)
Sep 27, 2006	21.10	21.14	20.96	21.14	111,161	+0.06(+0.28%)
Sep 26, 2006	21.05	21.10	20.95	21.08	188,514	+0.08(+0.37%)
Sep 25, 2006	20.91	21.09	20.87	21.00	460,603	+0.03(+0.14%)
Sep 22, 2006	21.07	21.07	20.89	20.97	94,122	-0.06(-0.30%)
Sep 21, 2006	21.27	21.27	20.97	21.03	226,921	-0.15(-0.70%)
Sep 20, 2006	21.13	21.22	21.05	21.18	304,274	+0.16(+0.76%)
Sep 19, 2006	21.08	21.08	20.89	21.02	185,810	-0.05(-0.23%)
Sep 18, 2006	21.06	21.09	20.97	21.07	205,554	+0.10(+0.46%)
Sep 15, 2006	21.10	21.13	20.96	20.97	224,757	-0.03(-0.12%)
Sep 14, 2006	21.12	21.12	20.97	21.00	121,168	-0.11(-0.54%)
Sep 13, 2006	21.28	21.22	21.03	21.12	224,216	-0.18(-0.85%)
Sep 12, 2006	21.06	21.74	20.97	21.30	407,321	+0.42(+2.00%)
Sep 11, 2006	20.78	20.89	20.70	20.88	163,632	+0.07(+0.34%)
Sep 08, 2006	20.77	20.86	20.74	20.81	296,430	+0.07(+0.34%)
Sep 07, 2006	20.80	20.82	20.70	20.74	127,660	-0.17(-0.80%)
Sep 06, 2006	21.00	21.00	20.86	20.90	102,236	-0.18(-0.86%)
Sep 05, 2006	21.16	21.16	20.97	21.09	212,856	-0.09(-0.44%)

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.