Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.73	21.84	21.65	21.84	4,349,407	+0.14(+0.63%)
Nov 29, 2006	21.53	21.73	21.47	21.70	5,332,074	+0.27(+1.25%)
Nov 28, 2006	21.29	21.48	21.19	21.43	3,220,543	+0.15(+0.73%)
Nov 27, 2006	21.49	21.51	21.25	21.28	3,949,174	-0.24(-1.11%)
Nov 24, 2006	21.49	21.52	21.42	21.52	498,651	+0.08(+0.39%)
Nov 22, 2006	21.36	21.49	21.36	21.43	2,789,354	+0.05(+0.22%)
Nov 21, 2006	21.37	21.42	21.32	21.39	1,640,806	+0.04(+0.17%)
Nov 20, 2006	21.43	21.45	21.35	21.35	1,760,927	-0.07(-0.33%)
Nov 17, 2006	21.56	21.56	21.33	21.42	3,004,023	+0.02(+0.11%)
Nov 16, 2006	21.37	21.51	21.35	21.40	6,275,206	+0.08(+0.36%)
Nov 15, 2006	21.40	21.40	21.30	21.32	5,500,983	-0.07(-0.33%)
Nov 14, 2006	21.37	21.44	21.28	21.39	6,362,857	+0.05(+0.25%)
Nov 13, 2006	21.39	21.42	21.32	21.34	3,793,892	-0.01(-0.03%)
Nov 10, 2006	21.20	21.36	21.20	21.34	4,894,829	+0.16(+0.76%)
Nov 09, 2006	21.17	21.28	21.04	21.18	13,422,043	-0.01(-0.03%)
Nov 08, 2006	20.96	21.28	20.95	21.19	6,800,439	+0.21(+0.99%)
Nov 07, 2006	21.06	21.21	20.96	20.98	8,684,683	-0.07(-0.34%)
Nov 06, 2006	21.16	21.16	20.93	21.05	11,665,322	-0.10(-0.45%)
Nov 03, 2006	21.39	21.39	21.06	21.15	8,660,626	-0.15(-0.73%)
Nov 02, 2006	21.32	21.42	21.21	21.30	5,998,962	-0.10(-0.47%)
Nov 01, 2006	21.36	21.48	21.31	21.40	11,597,186	+0.13(+0.61%)
Oct 31, 2006	21.25	21.33	21.20	21.27	4,861,182	+0.02(+0.11%)
Oct 30, 2006	21.24	21.32	21.19	21.25	4,722,723	-0.01(-0.06%)
Oct 27, 2006	21.28	21.34	21.21	21.26	4,820,805	-0.08(-0.36%)
Oct 26, 2006	21.49	21.49	21.30	21.34	6,886,408	-0.10(-0.44%)
Oct 25, 2006	21.17	21.49	21.17	21.43	14,737,145	+0.23(+1.07%)
Oct 24, 2006	21.21	21.24	21.11	21.21	5,327,027	+0.02(+0.08%)
Oct 23, 2006	21.16	21.27	20.99	21.19	7,696,801	+0.02(+0.11%)
Oct 20, 2006	21.18	21.20	21.02	21.17	4,512,765	+0.13(+0.62%)
Oct 19, 2006	21.00	21.10	20.92	21.04	4,733,490	+0.08(+0.40%)
Oct 18, 2006	21.05	21.05	20.76	20.95	3,779,592	+0.23(+1.09%)
Oct 17, 2006	20.63	20.79	20.49	20.73	7,808,173	+0.09(+0.43%)
Oct 16, 2006	20.48	20.64	20.48	20.64	5,296,072	+0.10(+0.49%)
Oct 13, 2006	20.48	20.55	20.42	20.54	6,006,365	+0.02(+0.12%)
Oct 12, 2006	20.57	20.57	20.43	20.51	9,250,125	-0.01(-0.03%)
Oct 11, 2006	20.44	20.55	20.39	20.52	5,120,433	+0.05(+0.23%)
Oct 10, 2006	20.34	20.47	20.26	20.47	6,155,085	+0.15(+0.73%)
Oct 09, 2006	20.32	20.38	20.22	20.32	5,080,561	-0.02(-0.09%)
Oct 06, 2006	20.37	20.42	20.25	20.34	9,333,738	-0.11(-0.55%)
Oct 05, 2006	20.48	20.76	20.40	20.45	5,977,764	-0.07(-0.32%)
Oct 04, 2006	20.48	20.52	20.37	20.52	7,714,129	+0.08(+0.41%)
Oct 03, 2006	20.28	20.51	20.17	20.44	10,086,595	+0.08(+0.41%)
Oct 02, 2006	20.32	20.47	20.22	20.35	4,499,137	+0.15(+0.74%)
Sep 29, 2006	20.50	20.50	20.17	20.20	5,413,501	-0.20(-0.99%)
Sep 28, 2006	20.54	20.56	20.33	20.41	4,447,489	-0.07(-0.32%)
Sep 27, 2006	20.15	20.48	20.15	20.47	6,339,136	+0.28(+1.38%)
Sep 26, 2006	20.06	20.76	19.23	20.19	7,591,821	-0.03(-0.15%)
Sep 25, 2006	19.94	20.29	19.94	20.22	5,444,120	+0.28(+1.40%)
Sep 22, 2006	19.97	19.98	19.91	19.94	6,456,733	-0.02(-0.12%)
Sep 21, 2006	19.96	20.02	19.88	19.97	19,919,826	-0.03(-0.15%)
Sep 20, 2006	20.00	20.10	19.98	20.00	5,998,289	-0.03(-0.15%)
Sep 19, 2006	19.95	20.08	19.95	20.03	11,439,381	+0.04(+0.21%)
Sep 18, 2006	19.97	20.08	19.89	19.98	5,094,020	-0.06(-0.30%)
Sep 15, 2006	20.12	20.12	20.01	20.04	5,869,757	-0.15(-0.76%)
Sep 14, 2006	20.20	20.39	20.12	20.20	5,354,450	-0.08(-0.41%)
Sep 13, 2006	20.21	20.29	20.05	20.28	9,466,981	+0.04(+0.21%)
Sep 12, 2006	20.30	20.54	20.15	20.24	17,899,646	-0.11(-0.53%)
Sep 11, 2006	20.35	20.45	20.30	20.35	10,990,022	-0.07(-0.35%)
Sep 08, 2006	20.38	20.47	20.38	20.42	8,965,974	+0.00(+0.00%)
Sep 07, 2006	20.27	20.44	20.27	20.42	4,423,263	+0.03(+0.15%)
Sep 06, 2006	20.39	20.49	20.30	20.39	8,269,981	-0.08(-0.38%)
Sep 05, 2006	20.69	20.73	20.41	20.47	6,579,545	-0.22(-1.06%)

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.