Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.16	22.34	22.01	22.21	7,252,566	+0.16(+0.74%)
Nov 29, 2006	21.85	22.09	21.79	22.05	6,378,068	+0.30(+1.38%)
Nov 28, 2006	21.64	21.91	21.53	21.75	3,776,677	+0.14(+0.63%)
Nov 27, 2006	22.33	22.36	21.60	21.62	5,811,566	-0.80(-3.56%)
Nov 24, 2006	22.47	22.51	22.30	22.41	1,338,654	-0.25(-1.12%)
Nov 22, 2006	22.55	22.75	22.52	22.67	2,104,560	+0.11(+0.51%)
Nov 21, 2006	22.73	22.81	22.49	22.55	3,219,305	-0.07(-0.33%)
Nov 20, 2006	22.67	22.82	22.47	22.63	3,792,533	+0.05(+0.21%)
Nov 17, 2006	22.57	22.75	22.46	22.58	4,233,146	-0.07(-0.32%)
Nov 16, 2006	22.67	22.81	22.62	22.65	2,434,659	+0.14(+0.62%)
Nov 15, 2006	22.47	22.66	22.40	22.51	4,074,583	+0.04(+0.17%)
Nov 14, 2006	22.51	22.52	22.20	22.48	4,972,145	+0.12(+0.56%)
Nov 13, 2006	22.27	22.42	22.25	22.35	5,890,367	+0.08(+0.37%)
Nov 10, 2006	22.30	22.44	22.16	22.27	3,984,731	+0.06(+0.26%)
Nov 09, 2006	22.80	22.81	22.16	22.21	8,247,187	-0.71(-3.11%)
Nov 08, 2006	22.89	23.21	22.88	22.92	3,271,679	-0.09(-0.40%)
Nov 07, 2006	22.97	23.41	22.96	23.01	3,864,127	+0.08(+0.34%)
Nov 06, 2006	22.57	22.97	22.52	22.94	5,500,687	+0.37(+1.62%)
Nov 03, 2006	23.06	23.15	22.38	22.57	5,363,266	-0.31(-1.36%)
Nov 02, 2006	22.96	23.07	22.77	22.88	7,964,657	-0.12(-0.54%)
Nov 01, 2006	23.87	23.91	22.98	23.01	7,345,782	-0.71(-2.99%)
Oct 31, 2006	23.69	23.93	23.62	23.72	9,893,838	+0.10(+0.44%)
Oct 30, 2006	23.14	23.76	23.09	23.61	8,369,232	+0.53(+2.31%)
Oct 27, 2006	23.20	23.35	22.98	23.08	5,059,114	-0.22(-0.96%)
Oct 26, 2006	23.13	23.31	22.96	23.30	8,584,974	+0.52(+2.29%)
Oct 25, 2006	22.54	22.79	22.27	22.78	8,707,020	+0.27(+1.19%)
Oct 24, 2006	22.37	22.56	22.05	22.51	5,792,347	+0.02(+0.07%)
Oct 23, 2006	21.89	22.50	21.89	22.50	6,542,877	+0.49(+2.24%)
Oct 20, 2006	21.95	22.09	21.87	22.00	3,279,367	+0.09(+0.43%)
Oct 19, 2006	22.06	22.07	21.78	21.91	3,559,014	-0.19(-0.85%)
Oct 18, 2006	22.12	22.27	21.77	22.10	4,333,569	+0.19(+0.85%)
Oct 17, 2006	22.04	22.05	21.74	21.91	3,350,480	-0.16(-0.71%)
Oct 16, 2006	21.97	22.07	21.90	22.06	2,195,374	+0.12(+0.57%)
Oct 13, 2006	22.14	22.22	21.90	21.94	4,012,599	-0.28(-1.25%)
Oct 12, 2006	21.94	22.22	21.92	22.22	4,752,559	+0.36(+1.67%)
Oct 11, 2006	21.64	22.06	21.54	21.85	6,928,233	-0.37(-1.68%)
Oct 10, 2006	22.06	22.31	22.04	22.23	6,227,193	-0.26(-1.14%)
Oct 09, 2006	22.27	22.52	22.12	22.48	2,735,929	+0.07(+0.33%)
Oct 06, 2006	22.42	22.50	22.30	22.41	1,964,737	-0.12(-0.54%)
Oct 05, 2006	22.42	22.56	22.16	22.53	5,419,003	+0.09(+0.41%)
Oct 04, 2006	22.19	22.44	22.00	22.44	4,877,007	+0.30(+1.34%)
Oct 03, 2006	21.85	22.20	21.74	22.14	4,297,532	+0.22(+1.02%)
Oct 02, 2006	21.96	21.99	21.68	21.92	4,969,262	-0.09(-0.42%)
Sep 29, 2006	21.89	22.10	21.85	22.01	3,255,822	+0.06(+0.27%)
Sep 28, 2006	21.73	21.96	21.59	21.95	3,287,054	+0.16(+0.74%)
Sep 27, 2006	21.78	21.97	21.67	21.79	3,825,687	-0.08(-0.38%)
Sep 26, 2006	21.91	22.04	21.57	21.87	5,005,779	-0.11(-0.48%)
Sep 25, 2006	21.81	22.07	21.65	21.98	3,950,135	+0.41(+1.92%)
Sep 22, 2006	21.74	21.83	21.44	21.57	3,757,457	-0.22(-0.99%)
Sep 21, 2006	22.05	22.20	21.68	21.78	4,454,653	-0.24(-1.07%)
Sep 20, 2006	21.96	22.16	21.89	22.02	5,487,234	+0.31(+1.44%)
Sep 19, 2006	21.64	21.91	21.50	21.70	4,970,703	+0.09(+0.40%)
Sep 18, 2006	21.66	21.82	21.50	21.62	4,531,052	-0.19(-0.86%)
Sep 15, 2006	21.81	21.95	21.74	21.80	11,002,817	+0.14(+0.64%)
Sep 14, 2006	21.55	21.76	21.42	21.67	4,815,504	-0.01(-0.04%)
Sep 13, 2006	21.38	21.94	21.31	21.67	5,810,606	+0.12(+0.56%)
Sep 12, 2006	21.02	21.64	21.01	21.55	6,105,628	+0.64(+3.04%)
Sep 11, 2006	20.66	21.06	20.66	20.92	6,832,134	+0.26(+1.25%)
Sep 08, 2006	20.46	20.71	20.42	20.66	4,865,956	+0.18(+0.89%)
Sep 07, 2006	20.37	20.50	20.23	20.47	4,381,138	-0.07(-0.32%)
Sep 06, 2006	20.47	20.62	20.41	20.54	3,925,150	+0.05(+0.22%)
Sep 05, 2006	20.46	20.56	20.27	20.50	2,510,577	+0.11(+0.53%)

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.