Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.04	22.04	21.85	21.97	5,749,102	-0.02(-0.11%)
Nov 29, 2006	21.93	22.06	21.87	22.00	6,801,175	+0.14(+0.62%)
Nov 28, 2006	21.87	21.90	21.72	21.86	11,867,478	+0.04(+0.17%)
Nov 27, 2006	22.17	22.17	21.82	21.82	12,694,606	-0.34(-1.55%)
Nov 24, 2006	22.15	22.24	22.12	22.17	3,306,562	-0.11(-0.50%)
Nov 22, 2006	22.25	22.33	22.19	22.28	3,279,744	+0.02(+0.11%)
Nov 21, 2006	22.30	22.30	22.20	22.25	5,645,243	-0.04(-0.17%)
Nov 20, 2006	22.21	22.33	22.19	22.29	17,525,724	+0.14(+0.64%)
Nov 17, 2006	22.27	22.27	22.15	22.15	16,840,324	-0.17(-0.74%)
Nov 16, 2006	22.25	22.32	22.16	22.32	14,748,367	+0.22(+0.97%)
Nov 15, 2006	22.09	22.16	22.06	22.10	5,329,117	-0.03(-0.14%)
Nov 14, 2006	21.95	22.16	21.87	22.13	10,280,347	+0.13(+0.59%)
Nov 13, 2006	21.93	22.09	21.93	22.00	5,546,098	-0.02(-0.11%)
Nov 10, 2006	21.91	22.03	21.87	22.03	8,453,319	+0.18(+0.82%)
Nov 09, 2006	22.00	22.00	21.81	21.85	6,547,624	-0.15(-0.67%)
Nov 08, 2006	21.81	22.03	21.81	22.00	5,163,172	+0.09(+0.42%)
Nov 07, 2006	21.87	21.98	21.86	21.90	6,234,911	+0.05(+0.23%)
Nov 06, 2006	21.66	21.88	21.61	21.85	12,491,278	+0.25(+1.17%)
Nov 03, 2006	21.67	21.72	21.50	21.60	6,217,683	+0.00(+0.00%)
Nov 02, 2006	21.64	21.68	21.53	21.60	5,978,923	-0.06(-0.28%)
Nov 01, 2006	21.90	21.93	21.62	21.66	14,945,845	-0.14(-0.62%)
Oct 31, 2006	21.90	21.95	21.80	21.80	12,844,461	-0.04(-0.17%)
Oct 30, 2006	21.80	21.90	21.76	21.84	13,115,890	+0.01(+0.03%)
Oct 27, 2006	21.96	21.96	21.77	21.83	7,013,768	-0.17(-0.76%)
Oct 26, 2006	21.88	22.00	21.78	22.00	15,829,697	+0.15(+0.70%)
Oct 25, 2006	21.77	21.84	21.68	21.84	7,643,256	+0.09(+0.42%)
Oct 24, 2006	21.71	21.76	21.64	21.75	4,930,588	-0.01(-0.03%)
Oct 23, 2006	21.55	21.79	21.53	21.76	6,392,731	+0.14(+0.65%)
Oct 20, 2006	21.64	21.65	21.52	21.61	11,511,531	-0.02(-0.11%)
Oct 19, 2006	21.74	21.74	21.54	21.64	13,358,714	-0.14(-0.65%)
Oct 18, 2006	21.81	21.90	21.65	21.78	9,266,307	+0.06(+0.28%)
Oct 17, 2006	21.70	21.77	21.61	21.72	9,099,386	+0.00(+0.00%)
Oct 16, 2006	21.76	21.78	21.69	21.72	8,344,747	-0.12(-0.54%)
Oct 13, 2006	21.69	21.84	21.69	21.84	6,540,148	+0.09(+0.40%)
Oct 12, 2006	21.68	21.79	21.68	21.75	8,550,513	+0.11(+0.51%)
Oct 11, 2006	21.39	21.69	21.39	21.64	9,754,879	-0.06(-0.26%)
Oct 10, 2006	21.73	21.76	21.63	21.69	9,006,905	+0.00(+0.00%)
Oct 09, 2006	21.63	21.72	21.55	21.69	5,922,199	+0.06(+0.28%)
Oct 06, 2006	21.64	21.66	21.58	21.63	8,366,689	-0.07(-0.34%)
Oct 05, 2006	21.76	21.93	21.63	21.71	14,111,077	-0.01(-0.06%)
Oct 04, 2006	21.68	21.72	21.40	21.72	19,405,576	+0.26(+1.20%)
Oct 03, 2006	21.26	21.51	21.25	21.46	10,893,745	+0.21(+0.98%)
Oct 02, 2006	21.27	21.33	21.17	21.25	5,989,650	-0.05(-0.23%)
Sep 29, 2006	21.12	21.50	21.12	21.30	8,357,912	-0.06(-0.29%)
Sep 28, 2006	21.23	21.39	21.23	21.36	5,277,107	+0.07(+0.35%)
Sep 27, 2006	21.32	21.38	21.23	21.29	7,922,162	-0.10(-0.46%)
Sep 26, 2006	21.28	21.39	21.20	21.39	10,112,289	+0.12(+0.55%)
Sep 25, 2006	21.17	21.32	21.07	21.27	9,398,933	+0.22(+1.02%)
Sep 22, 2006	21.02	21.09	20.97	21.05	10,511,469	+0.04(+0.18%)
Sep 21, 2006	21.16	21.22	20.98	21.02	8,530,684	-0.15(-0.70%)
Sep 20, 2006	21.10	21.20	21.07	21.16	12,794,889	+0.14(+0.67%)
Sep 19, 2006	21.26	21.26	20.91	21.02	10,184,778	+0.04(+0.18%)
Sep 18, 2006	21.04	21.05	20.91	20.99	12,297,051	-0.02(-0.12%)
Sep 15, 2006	21.53	21.53	20.99	21.01	9,747,891	-0.06(-0.26%)
Sep 14, 2006	20.94	21.07	20.93	21.07	5,050,862	+0.05(+0.23%)
Sep 13, 2006	20.89	21.06	20.80	21.02	11,278,297	+0.15(+0.74%)
Sep 12, 2006	20.62	20.89	20.61	20.86	10,559,416	+0.26(+1.28%)
Sep 11, 2006	20.55	20.63	20.53	20.60	5,620,701	+0.01(+0.06%)
Sep 08, 2006	20.48	20.61	20.37	20.59	9,021,045	+0.12(+0.57%)
Sep 07, 2006	20.56	20.59	20.45	20.47	11,808,316	-0.16(-0.78%)
Sep 06, 2006	20.61	20.86	20.58	20.63	9,055,989	-0.07(-0.33%)
Sep 05, 2006	20.64	20.77	20.61	20.70	12,814,555	+0.07(+0.36%)

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.