Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.38	22.64	22.27	22.52	413,895	+0.16(+0.73%)
Nov 29, 2006	21.70	22.44	21.70	22.36	351,974	+0.67(+3.10%)
Nov 28, 2006	21.46	21.75	21.46	21.69	209,974	+0.38(+1.80%)
Nov 27, 2006	21.41	21.59	21.25	21.30	307,279	-0.14(-0.65%)
Nov 24, 2006	21.44	21.57	21.43	21.44	91,718	-0.03(-0.16%)
Nov 22, 2006	21.63	21.64	21.26	21.48	385,030	-0.12(-0.54%)
Nov 21, 2006	21.37	21.63	21.29	21.59	661,116	+0.39(+1.83%)
Nov 20, 2006	21.16	21.39	21.07	21.20	2,503,395	-0.06(-0.30%)
Nov 17, 2006	20.85	21.32	20.83	21.27	635,975	+0.24(+1.14%)
Nov 16, 2006	21.81	21.91	21.03	21.03	2,780,412	-0.63(-2.93%)
Nov 15, 2006	21.47	21.78	21.46	21.66	1,820,862	+0.19(+0.89%)
Nov 14, 2006	21.43	21.58	21.31	21.47	403,187	+0.09(+0.40%)
Nov 13, 2006	21.18	21.51	21.18	21.38	188,092	+0.03(+0.16%)
Nov 10, 2006	21.55	21.55	21.25	21.35	438,571	-0.24(-1.13%)
Nov 09, 2006	21.51	21.78	21.44	21.59	351,508	+0.19(+0.90%)
Nov 08, 2006	20.98	21.42	20.98	21.40	476,282	+0.37(+1.77%)
Nov 07, 2006	21.19	21.26	20.92	21.03	656,460	-0.19(-0.89%)
Nov 06, 2006	21.02	21.27	20.89	21.22	336,144	+0.23(+1.07%)
Nov 03, 2006	20.58	21.08	20.58	20.99	251,875	+0.43(+2.08%)
Nov 02, 2006	20.43	20.69	20.36	20.57	254,203	+0.02(+0.11%)
Nov 01, 2006	20.71	20.80	20.36	20.54	593,142	-0.18(-0.89%)
Oct 31, 2006	20.45	20.74	20.26	20.73	315,659	+0.20(+0.99%)
Oct 30, 2006	20.62	20.78	20.45	20.52	580,106	-0.30(-1.42%)
Oct 27, 2006	21.05	21.15	20.80	20.82	213,698	-0.20(-0.94%)
Oct 26, 2006	21.26	21.29	20.89	21.02	315,659	-0.05(-0.23%)
Oct 25, 2006	20.67	21.20	20.63	21.07	416,689	+0.36(+1.72%)
Oct 24, 2006	20.34	20.74	20.34	20.71	424,604	+0.37(+1.80%)
Oct 23, 2006	20.09	20.42	20.06	20.34	196,472	+0.02(+0.09%)
Oct 20, 2006	20.56	20.56	20.25	20.33	326,367	-0.21(-1.01%)
Oct 19, 2006	20.15	20.54	20.15	20.53	163,882	+0.37(+1.85%)
Oct 18, 2006	20.34	20.44	20.02	20.16	306,348	-0.13(-0.66%)
Oct 17, 2006	20.40	20.40	20.15	20.29	142,931	-0.14(-0.66%)
Oct 16, 2006	20.02	20.45	20.02	20.43	582,433	+0.45(+2.27%)
Oct 13, 2006	19.87	20.17	19.83	19.98	179,711	+0.27(+1.37%)
Oct 12, 2006	19.33	19.72	19.33	19.70	262,584	+0.35(+1.80%)
Oct 11, 2006	19.52	19.61	19.30	19.36	628,991	-0.26(-1.34%)
Oct 10, 2006	19.29	19.68	19.28	19.62	1,040,559	+0.29(+1.49%)
Oct 09, 2006	19.73	19.76	19.29	19.33	1,402,776	-0.24(-1.24%)
Oct 06, 2006	19.41	19.60	19.26	19.57	182,039	+0.02(+0.11%)
Oct 05, 2006	19.61	19.65	19.36	19.55	344,990	+0.27(+1.43%)
Oct 04, 2006	18.97	19.32	18.71	19.28	651,338	+0.30(+1.57%)
Oct 03, 2006	19.48	19.48	18.97	18.98	764,473	-0.68(-3.46%)
Oct 02, 2006	19.93	20.01	19.65	19.66	1,879,990	-0.26(-1.32%)
Sep 29, 2006	19.80	19.99	19.66	19.92	154,105	+0.14(+0.69%)
Sep 28, 2006	19.91	20.04	19.76	19.78	348,249	-0.03(-0.16%)
Sep 27, 2006	19.70	19.89	19.44	19.82	261,187	+0.33(+1.71%)
Sep 26, 2006	19.08	19.51	19.08	19.48	266,308	+0.35(+1.85%)
Sep 25, 2006	19.01	19.22	18.70	19.13	640,165	+0.03(+0.18%)
Sep 22, 2006	19.33	19.33	19.00	19.09	135,016	-0.12(-0.60%)
Sep 21, 2006	18.93	19.37	18.93	19.21	504,682	+0.29(+1.51%)
Sep 20, 2006	19.32	19.44	18.91	18.92	770,991	-0.45(-2.34%)
Sep 19, 2006	19.74	19.76	19.25	19.38	201,128	-0.33(-1.66%)
Sep 18, 2006	19.37	19.82	19.33	19.70	293,777	+0.45(+2.35%)
Sep 15, 2006	19.18	19.32	19.11	19.25	445,554	+0.02(+0.11%)
Sep 14, 2006	19.65	19.68	19.15	19.23	248,616	-0.38(-1.94%)
Sep 13, 2006	19.31	19.72	19.31	19.61	275,620	+0.35(+1.82%)
Sep 12, 2006	19.29	19.54	19.12	19.26	853,863	-0.13(-0.65%)
Sep 11, 2006	19.77	19.77	19.32	19.38	768,663	-0.64(-3.20%)
Sep 08, 2006	20.46	20.53	20.02	20.02	418,551	-0.43(-2.11%)
Sep 07, 2006	20.33	20.54	20.28	20.46	342,662	-0.03(-0.13%)
Sep 06, 2006	20.85	20.91	20.42	20.48	238,839	-0.62(-2.92%)
Sep 05, 2006	20.74	21.11	20.73	21.10	278,879	+0.28(+1.36%)

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.