Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.22	22.31	21.93	22.07	481,051	-0.10(-0.47%)
Nov 29, 2006	22.05	22.28	21.79	22.17	700,531	+0.26(+1.20%)
Nov 28, 2006	21.21	21.99	21.12	21.91	810,554	+0.69(+3.26%)
Nov 27, 2006	21.92	21.92	21.05	21.21	538,651	-0.72(-3.30%)
Nov 24, 2006	21.85	22.18	21.76	21.94	120,742	-0.09(-0.40%)
Nov 22, 2006	22.05	22.26	21.82	22.03	275,220	-0.09(-0.40%)
Nov 21, 2006	22.34	22.35	21.97	22.11	350,393	-0.22(-1.00%)
Nov 20, 2006	22.07	22.39	21.88	22.34	449,886	+0.41(+1.85%)
Nov 17, 2006	22.01	22.20	21.74	21.93	463,138	-0.17(-0.76%)
Nov 16, 2006	22.41	22.41	22.06	22.10	424,248	-0.18(-0.82%)
Nov 15, 2006	22.24	22.46	22.11	22.28	424,712	+0.02(+0.11%)
Nov 14, 2006	22.03	22.28	21.73	22.26	574,747	+0.21(+0.97%)
Nov 13, 2006	21.63	22.12	21.62	22.04	569,466	+0.41(+1.91%)
Nov 10, 2006	21.88	21.96	21.49	21.63	602,535	-0.18(-0.84%)
Nov 09, 2006	22.32	22.33	21.68	21.81	568,625	-0.41(-1.86%)
Nov 08, 2006	21.81	22.31	21.59	22.23	451,999	+0.33(+1.53%)
Nov 07, 2006	21.72	22.24	21.70	21.89	572,243	+0.15(+0.70%)
Nov 06, 2006	21.49	22.08	21.38	21.74	973,796	+0.53(+2.48%)
Nov 03, 2006	21.45	21.51	21.14	21.21	455,411	-0.22(-1.04%)
Nov 02, 2006	21.05	21.63	21.05	21.44	599,203	+0.26(+1.24%)
Nov 01, 2006	21.44	21.64	21.11	21.18	460,922	-0.29(-1.37%)
Oct 31, 2006	21.63	21.72	21.38	21.47	509,543	-0.06(-0.30%)
Oct 30, 2006	21.53	21.71	21.38	21.53	614,646	-0.05(-0.22%)
Oct 27, 2006	21.61	21.81	21.49	21.58	333,850	-0.14(-0.66%)
Oct 26, 2006	21.49	21.75	21.41	21.72	615,509	+0.17(+0.78%)
Oct 25, 2006	21.76	21.99	20.78	21.56	690,940	-0.35(-1.60%)
Oct 24, 2006	22.40	22.44	21.79	21.91	610,210	-0.44(-1.96%)
Oct 23, 2006	22.13	22.41	21.99	22.34	413,694	+0.08(+0.36%)
Oct 20, 2006	22.34	22.41	22.03	22.27	390,792	+0.04(+0.18%)
Oct 19, 2006	22.34	22.58	22.10	22.23	379,955	-0.10(-0.46%)
Oct 18, 2006	22.37	22.64	22.11	22.33	747,894	+0.02(+0.11%)
Oct 17, 2006	22.14	22.41	21.99	22.31	334,236	+0.01(+0.04%)
Oct 16, 2006	22.28	22.43	22.16	22.30	421,112	+0.06(+0.29%)
Oct 13, 2006	22.24	22.40	22.12	22.23	338,896	+0.06(+0.29%)
Oct 12, 2006	22.27	22.35	22.11	22.17	255,681	+0.09(+0.40%)
Oct 11, 2006	22.00	22.38	21.44	22.08	842,812	+0.08(+0.36%)
Oct 10, 2006	21.86	22.22	21.73	22.00	608,871	+0.19(+0.88%)
Oct 09, 2006	21.56	21.86	21.33	21.81	506,442	+0.20(+0.92%)
Oct 06, 2006	21.81	21.88	21.56	21.61	458,235	-0.18(-0.84%)
Oct 05, 2006	21.29	21.85	21.21	21.80	512,718	+0.56(+2.62%)
Oct 04, 2006	20.98	21.46	20.93	21.24	472,844	+0.21(+1.02%)
Oct 03, 2006	21.25	21.25	20.97	21.02	429,467	-0.20(-0.94%)
Oct 02, 2006	21.00	21.43	20.93	21.22	645,942	+0.19(+0.91%)
Sep 29, 2006	21.36	21.47	21.02	21.03	425,951	-0.26(-1.23%)
Sep 28, 2006	21.49	21.49	21.12	21.29	269,422	-0.14(-0.67%)
Sep 27, 2006	21.11	21.50	21.10	21.44	648,253	+0.26(+1.24%)
Sep 26, 2006	21.30	21.45	21.06	21.18	671,853	-0.12(-0.56%)
Sep 25, 2006	20.69	21.37	20.69	21.29	844,407	+0.60(+2.88%)
Sep 22, 2006	20.77	20.96	20.46	20.70	294,026	-0.17(-0.80%)
Sep 21, 2006	20.87	21.29	20.76	20.86	604,009	+0.02(+0.11%)
Sep 20, 2006	20.68	20.88	20.42	20.84	828,967	+0.15(+0.73%)
Sep 19, 2006	20.65	20.78	20.07	20.69	1,612,394	-0.76(-3.56%)
Sep 18, 2006	21.43	21.87	21.37	21.45	470,137	-0.06(-0.30%)
Sep 15, 2006	21.72	21.81	21.43	21.52	822,564	-0.10(-0.44%)
Sep 14, 2006	21.49	21.64	21.23	21.61	460,132	+0.06(+0.26%)
Sep 13, 2006	21.34	21.67	21.33	21.56	572,125	+0.16(+0.74%)
Sep 12, 2006	21.06	21.64	20.92	21.40	716,880	+0.39(+1.86%)
Sep 11, 2006	21.40	21.49	20.80	21.01	911,001	-0.41(-1.93%)
Sep 08, 2006	21.31	21.64	21.10	21.42	466,182	+0.26(+1.24%)
Sep 07, 2006	20.78	21.53	20.73	21.16	469,992	+0.27(+1.30%)
Sep 06, 2006	21.64	21.73	20.89	20.89	565,046	-0.81(-3.74%)
Sep 05, 2006	21.47	21.77	21.36	21.70	309,289	+0.31(+1.45%)

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.