Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.94	21.15	20.82	21.01	2,514,361	+0.06(+0.28%)
Nov 29, 2006	20.80	21.03	20.80	20.95	1,666,954	+0.13(+0.61%)
Nov 28, 2006	20.83	20.87	20.66	20.82	2,013,989	-0.06(-0.31%)
Nov 27, 2006	21.27	21.27	20.76	20.89	2,553,408	-0.43(-2.03%)
Nov 24, 2006	21.31	21.39	21.28	21.32	503,661	-0.12(-0.57%)
Nov 22, 2006	21.43	21.56	21.36	21.44	814,721	-0.03(-0.15%)
Nov 21, 2006	21.60	21.64	21.44	21.48	1,399,767	-0.10(-0.46%)
Nov 20, 2006	21.64	21.70	21.51	21.58	1,078,836	-0.09(-0.40%)
Nov 17, 2006	21.64	21.76	21.58	21.66	1,432,453	-0.05(-0.21%)
Nov 16, 2006	21.59	21.77	21.54	21.71	1,249,941	+0.14(+0.63%)
Nov 15, 2006	21.64	21.77	21.48	21.57	1,692,839	-0.12(-0.55%)
Nov 14, 2006	21.69	21.73	21.49	21.69	1,329,132	+0.01(+0.04%)
Nov 13, 2006	21.74	21.87	21.60	21.68	1,025,311	-0.05(-0.25%)
Nov 10, 2006	21.57	21.77	21.47	21.74	1,033,647	+0.21(+1.00%)
Nov 09, 2006	21.69	21.72	21.47	21.52	1,045,712	-0.14(-0.65%)
Nov 08, 2006	21.53	21.75	21.30	21.66	995,697	+0.12(+0.57%)
Nov 07, 2006	21.54	21.64	21.49	21.54	1,561,878	+0.05(+0.21%)
Nov 06, 2006	21.40	21.61	21.33	21.49	1,265,297	+0.16(+0.77%)
Nov 03, 2006	21.37	21.44	21.26	21.33	1,301,272	-0.04(-0.19%)
Nov 02, 2006	21.24	21.38	21.12	21.37	1,332,203	+0.15(+0.69%)
Nov 01, 2006	21.32	21.38	21.19	21.22	1,866,795	-0.07(-0.32%)
Oct 31, 2006	21.30	21.35	21.17	21.29	1,583,595	+0.05(+0.24%)
Oct 30, 2006	21.10	21.28	21.02	21.24	1,508,353	+0.15(+0.74%)
Oct 27, 2006	21.22	21.28	21.01	21.09	2,229,844	-0.17(-0.82%)
Oct 26, 2006	21.16	21.36	21.13	21.26	1,579,427	+0.09(+0.43%)
Oct 25, 2006	21.09	21.24	20.89	21.17	2,539,807	+0.05(+0.26%)
Oct 24, 2006	21.38	21.40	20.89	21.12	1,856,705	-0.26(-1.24%)
Oct 23, 2006	21.06	21.45	20.99	21.38	2,648,612	+0.26(+1.23%)
Oct 20, 2006	21.33	21.35	21.02	21.12	1,750,313	-0.15(-0.71%)
Oct 19, 2006	21.40	21.47	21.20	21.27	1,900,139	-0.16(-0.72%)
Oct 18, 2006	21.32	21.46	21.19	21.43	1,739,125	+0.18(+0.84%)
Oct 17, 2006	20.84	21.27	20.84	21.25	1,271,439	+0.00(+0.02%)
Oct 16, 2006	21.26	21.37	21.20	21.24	976,832	-0.02(-0.11%)
Oct 13, 2006	21.04	21.32	21.02	21.27	2,387,787	+0.26(+1.24%)
Oct 12, 2006	20.94	21.06	20.83	21.01	1,483,345	+0.15(+0.72%)
Oct 11, 2006	20.89	20.97	20.72	20.86	1,485,978	-0.05(-0.24%)
Oct 10, 2006	20.83	20.97	20.73	20.91	1,034,305	+0.12(+0.57%)
Oct 09, 2006	20.78	20.83	20.64	20.79	1,100,334	+0.01(+0.04%)
Oct 06, 2006	20.66	20.84	20.57	20.78	1,515,811	+0.15(+0.71%)
Oct 05, 2006	20.45	20.68	20.37	20.63	1,181,499	+0.12(+0.58%)
Oct 04, 2006	20.29	20.51	20.25	20.51	1,132,800	+0.20(+0.99%)
Oct 03, 2006	20.30	20.51	20.14	20.31	937,346	+0.04(+0.20%)
Oct 02, 2006	20.30	20.44	20.17	20.27	839,290	+0.05(+0.23%)
Sep 29, 2006	20.31	20.40	20.22	20.23	1,280,652	-0.10(-0.52%)
Sep 28, 2006	20.37	20.38	20.21	20.33	1,191,151	-0.07(-0.36%)
Sep 27, 2006	20.40	20.57	20.34	20.40	897,202	-0.05(-0.24%)
Sep 26, 2006	20.38	20.50	20.29	20.45	1,545,206	+0.03(+0.16%)
Sep 25, 2006	20.31	20.52	20.21	20.42	1,233,708	+0.19(+0.95%)
Sep 22, 2006	20.40	20.40	20.11	20.23	880,969	-0.11(-0.56%)
Sep 21, 2006	20.47	20.52	20.28	20.35	1,433,111	-0.13(-0.62%)
Sep 20, 2006	20.29	20.53	20.26	20.47	1,646,553	+0.25(+1.24%)
Sep 19, 2006	20.19	20.28	20.13	20.22	2,027,809	-0.02(-0.09%)
Sep 18, 2006	20.27	20.40	20.18	20.24	1,940,283	+0.00(+0.00%)
Sep 15, 2006	20.24	20.28	20.08	20.24	2,669,452	+0.00(+0.00%)
Sep 14, 2006	20.16	20.31	20.09	20.24	1,731,667	+0.09(+0.45%)
Sep 13, 2006	20.10	20.21	19.97	20.15	1,275,826	+0.08(+0.39%)
Sep 12, 2006	20.10	20.15	19.92	20.07	1,650,721	-0.02(-0.09%)
Sep 11, 2006	20.02	20.14	19.93	20.09	1,129,071	+0.05(+0.25%)
Sep 08, 2006	19.89	20.12	19.77	20.04	1,149,033	+0.21(+1.06%)
Sep 07, 2006	19.94	19.96	19.78	19.83	1,106,257	-0.09(-0.46%)
Sep 06, 2006	19.97	20.05	19.87	19.92	1,143,768	-0.14(-0.68%)
Sep 05, 2006	20.06	20.11	19.94	20.06	1,172,944	+0.04(+0.18%)

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.