Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.38	23.13	22.38	22.83	1,213,457	-0.20(-0.87%)
Nov 29, 2006	22.92	23.25	22.69	23.03	1,551,977	+0.29(+1.27%)
Nov 28, 2006	22.60	22.94	22.45	22.74	2,876,867	+0.14(+0.61%)
Nov 27, 2006	23.43	23.54	22.28	22.60	3,231,537	-0.87(-3.70%)
Nov 24, 2006	23.42	23.66	23.34	23.47	848,475	+0.01(+0.03%)
Nov 22, 2006	23.34	23.52	23.29	23.46	1,412,594	+0.08(+0.34%)
Nov 21, 2006	23.46	23.55	23.28	23.38	1,467,254	+0.05(+0.21%)
Nov 20, 2006	23.14	23.50	23.06	23.34	1,860,435	+0.19(+0.83%)
Nov 17, 2006	23.34	23.45	23.05	23.14	1,574,090	-0.30(-1.27%)
Nov 16, 2006	23.44	23.50	23.10	23.44	2,290,387	+0.00(+0.00%)
Nov 15, 2006	23.34	23.66	22.94	23.44	6,370,153	-1.01(-4.15%)
Nov 14, 2006	24.31	24.55	24.08	24.46	1,466,136	+0.31(+1.27%)
Nov 13, 2006	24.00	24.25	23.99	24.15	1,052,209	+0.16(+0.67%)
Nov 10, 2006	24.13	24.21	23.71	23.99	860,650	+0.00(+0.00%)
Nov 09, 2006	24.26	24.55	23.65	23.99	2,623,070	+0.31(+1.29%)
Nov 08, 2006	23.60	23.90	23.38	23.68	1,790,371	+0.02(+0.07%)
Nov 07, 2006	23.39	24.07	23.35	23.67	1,894,225	+0.28(+1.20%)
Nov 06, 2006	23.21	23.57	23.17	23.38	1,741,176	+0.29(+1.25%)
Nov 03, 2006	23.01	23.34	22.97	23.09	1,236,563	+0.10(+0.46%)
Nov 02, 2006	23.26	23.29	22.90	22.99	1,734,095	-0.36(-1.55%)
Nov 01, 2006	23.18	23.79	23.03	23.35	2,176,346	+0.24(+1.04%)
Oct 31, 2006	23.09	23.59	22.97	23.11	1,414,209	+0.03(+0.14%)
Oct 30, 2006	23.00	23.32	22.97	23.08	1,015,562	-0.03(-0.14%)
Oct 27, 2006	23.67	23.67	23.00	23.11	1,253,334	-0.60(-2.51%)
Oct 26, 2006	23.67	23.75	23.30	23.71	871,830	+0.11(+0.48%)
Oct 25, 2006	23.42	23.77	23.22	23.59	1,089,974	+0.19(+0.79%)
Oct 24, 2006	23.28	23.54	23.22	23.41	1,260,912	+0.09(+0.38%)
Oct 23, 2006	23.75	23.75	23.19	23.32	1,838,944	-0.51(-2.13%)
Oct 20, 2006	23.97	24.01	23.75	23.83	1,241,159	-0.14(-0.60%)
Oct 19, 2006	24.04	24.23	23.83	23.97	2,673,009	-0.06(-0.23%)
Oct 18, 2006	24.12	24.31	23.88	24.03	2,606,299	+0.02(+0.10%)
Oct 17, 2006	24.53	24.53	23.95	24.00	2,073,734	-0.70(-2.83%)
Oct 16, 2006	24.64	24.93	24.31	24.70	1,959,693	+0.13(+0.52%)
Oct 13, 2006	24.53	24.91	24.53	24.58	2,600,709	-0.02(-0.07%)
Oct 12, 2006	24.96	24.98	24.49	24.59	2,512,507	-0.35(-1.39%)
Oct 11, 2006	24.87	25.16	24.64	24.94	1,836,211	+0.00(+0.00%)
Oct 10, 2006	24.97	25.11	24.70	24.94	2,063,051	-0.06(-0.23%)
Oct 09, 2006	24.67	25.16	24.44	24.99	1,268,986	+0.20(+0.81%)
Oct 06, 2006	24.69	24.93	24.32	24.79	1,388,618	+0.10(+0.42%)
Oct 05, 2006	24.60	24.84	24.36	24.69	1,755,835	+0.18(+0.72%)
Oct 04, 2006	23.59	24.54	23.59	24.51	3,627,327	+0.88(+3.71%)
Oct 03, 2006	23.38	23.75	23.28	23.63	2,837,114	+0.38(+1.63%)
Oct 02, 2006	22.94	23.57	22.79	23.26	2,127,152	+0.26(+1.12%)
Sep 29, 2006	23.12	23.38	22.97	23.00	2,412,255	-0.16(-0.70%)
Sep 28, 2006	22.58	23.20	22.54	23.16	3,505,832	-0.15(-0.66%)
Sep 27, 2006	23.87	24.11	22.82	23.31	11,710,333	+0.86(+3.84%)
Sep 26, 2006	22.79	22.92	21.14	22.45	6,106,417	-0.77(-3.33%)
Sep 25, 2006	22.51	23.28	22.38	23.22	3,890,690	+0.91(+4.08%)
Sep 22, 2006	22.28	22.35	22.06	22.31	2,428,901	+0.10(+0.43%)
Sep 21, 2006	22.51	22.66	22.02	22.22	2,593,752	-0.13(-0.58%)
Sep 20, 2006	21.40	22.43	21.40	22.35	2,071,871	+1.22(+5.75%)
Sep 19, 2006	21.55	21.69	20.91	21.13	2,103,549	-0.39(-1.80%)
Sep 18, 2006	21.61	21.86	21.37	21.52	2,455,983	-0.23(-1.04%)
Sep 15, 2006	21.74	22.22	21.52	21.74	2,421,572	-0.15(-0.70%)
Sep 14, 2006	21.81	22.27	21.73	21.90	2,381,074	+0.04(+0.18%)
Sep 13, 2006	21.81	21.95	21.65	21.86	2,624,063	+0.09(+0.41%)
Sep 12, 2006	21.62	21.85	21.43	21.77	1,996,589	+0.27(+1.27%)
Sep 11, 2006	21.08	21.61	21.08	21.49	1,984,911	+0.19(+0.91%)
Sep 08, 2006	21.27	21.45	21.16	21.30	1,904,412	+0.16(+0.76%)
Sep 07, 2006	21.07	21.57	20.95	21.14	1,672,727	-0.06(-0.27%)
Sep 06, 2006	21.62	21.65	21.12	21.19	1,981,681	-0.61(-2.81%)
Sep 05, 2006	22.02	22.06	21.70	21.81	1,504,274	-0.17(-0.77%)

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.