Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.67	27.99	27.37	27.38	118,700	-0.21(-0.76%)
Nov 29, 2006	27.30	27.75	27.12	27.59	111,123	+0.47(+1.73%)
Nov 28, 2006	27.65	27.65	27.07	27.12	210,618	-0.54(-1.95%)
Nov 27, 2006	28.36	28.38	27.62	27.66	159,370	-0.71(-2.50%)
Nov 24, 2006	28.16	28.79	28.03	28.37	28,375	+0.09(+0.32%)
Nov 22, 2006	28.99	28.99	28.01	28.28	165,524	-0.54(-1.87%)
Nov 21, 2006	29.00	29.07	28.53	28.82	64,790	-0.13(-0.45%)
Nov 20, 2006	29.14	29.23	28.73	28.95	198,124	-0.29(-0.99%)
Nov 17, 2006	29.05	29.48	28.90	29.24	197,495	+0.16(+0.55%)
Nov 16, 2006	29.45	29.50	28.95	29.08	136,009	-0.36(-1.22%)
Nov 15, 2006	29.31	29.44	28.86	29.44	481,078	-0.06(-0.20%)
Nov 14, 2006	28.67	29.54	28.48	29.50	182,588	+0.84(+2.93%)
Nov 13, 2006	29.17	29.28	28.30	28.66	301,425	-0.49(-1.68%)
Nov 10, 2006	27.19	29.55	27.19	29.15	528,516	+1.98(+7.29%)
Nov 09, 2006	26.38	27.45	26.34	27.17	333,458	+0.92(+3.50%)
Nov 08, 2006	26.14	26.72	25.97	26.25	230,580	+0.06(+0.23%)
Nov 07, 2006	25.99	26.50	25.86	26.19	331,016	+0.44(+1.71%)
Nov 06, 2006	26.00	26.12	25.22	25.75	942,008	+0.36(+1.42%)
Nov 03, 2006	25.15	25.43	25.03	25.39	251,823	+0.35(+1.40%)
Nov 02, 2006	25.05	25.09	24.80	25.04	186,467	-0.12(-0.48%)
Nov 01, 2006	26.29	26.29	25.01	25.16	284,747	-0.96(-3.68%)
Oct 31, 2006	26.15	26.70	25.99	26.12	180,474	+0.08(+0.31%)
Oct 30, 2006	26.01	26.20	25.81	26.04	296,105	+0.04(+0.15%)
Oct 27, 2006	25.40	26.27	25.39	26.00	274,737	+0.73(+2.89%)
Oct 26, 2006	24.84	25.29	24.72	25.27	147,230	+0.62(+2.52%)
Oct 25, 2006	24.59	24.92	24.42	24.65	106,649	-0.02(-0.08%)
Oct 24, 2006	25.23	25.31	24.58	24.67	117,197	-0.59(-2.34%)
Oct 23, 2006	25.36	25.69	25.14	25.26	153,755	-0.30(-1.17%)
Oct 20, 2006	25.33	25.58	24.98	25.56	220,589	+0.36(+1.43%)
Oct 19, 2006	24.64	25.33	24.64	25.20	147,709	+0.54(+2.19%)
Oct 18, 2006	24.46	24.85	24.39	24.66	298,293	+0.27(+1.11%)
Oct 17, 2006	23.84	24.49	23.77	24.39	170,319	+0.39(+1.63%)
Oct 16, 2006	23.90	24.22	23.90	24.00	247,308	+0.10(+0.42%)
Oct 13, 2006	24.30	24.49	23.82	23.90	136,656	-0.40(-1.65%)
Oct 12, 2006	24.44	24.55	24.00	24.30	133,370	-0.04(-0.16%)
Oct 11, 2006	23.83	24.49	23.80	24.34	200,233	+0.45(+1.88%)
Oct 10, 2006	24.32	24.41	23.54	23.89	187,989	-0.49(-2.01%)
Oct 09, 2006	24.34	24.54	24.04	24.38	185,729	-0.06(-0.25%)
Oct 06, 2006	24.33	24.88	23.93	24.44	372,582	+0.06(+0.25%)
Oct 05, 2006	23.71	24.55	23.63	24.38	239,713	+0.60(+2.52%)
Oct 04, 2006	22.83	24.09	22.83	23.78	296,226	+0.83(+3.62%)
Oct 03, 2006	22.95	23.16	22.51	22.95	101,795	-0.08(-0.35%)
Oct 02, 2006	23.31	24.29	23.02	23.03	278,477	-0.43(-1.83%)
Sep 29, 2006	23.09	23.48	22.76	23.46	164,494	+0.36(+1.56%)
Sep 28, 2006	23.36	23.43	22.80	23.10	66,097	-0.13(-0.56%)
Sep 27, 2006	22.58	23.49	22.58	23.23	97,787	+0.43(+1.89%)
Sep 26, 2006	22.71	22.84	22.32	22.80	84,132	+0.01(+0.04%)
Sep 25, 2006	22.76	22.98	22.30	22.79	72,469	+0.09(+0.40%)
Sep 22, 2006	22.98	23.16	22.29	22.70	105,611	-0.43(-1.86%)
Sep 21, 2006	23.78	23.93	22.82	23.13	145,387	-0.49(-2.07%)
Sep 20, 2006	23.58	23.93	23.35	23.62	101,536	+0.19(+0.81%)
Sep 19, 2006	23.62	23.96	22.91	23.43	174,501	-0.21(-0.89%)
Sep 18, 2006	23.58	24.08	23.37	23.64	93,843	-0.12(-0.51%)
Sep 15, 2006	24.38	24.42	23.47	23.76	261,498	-0.46(-1.90%)
Sep 14, 2006	24.28	24.52	24.08	24.22	105,599	-0.23(-0.94%)
Sep 13, 2006	24.70	24.88	24.35	24.45	190,476	-0.27(-1.09%)
Sep 12, 2006	23.88	24.72	23.73	24.72	203,500	+0.93(+3.91%)
Sep 11, 2006	23.86	24.08	23.46	23.79	75,253	-0.16(-0.67%)
Sep 08, 2006	23.78	24.04	23.60	23.95	72,465	+0.26(+1.10%)
Sep 07, 2006	24.37	24.53	23.54	23.69	290,800	-0.78(-3.19%)
Sep 06, 2006	25.07	25.49	24.21	24.47	513,916	-0.75(-2.97%)
Sep 05, 2006	24.26	26.07	24.19	25.22	1,218,944	+2.56(+11.30%)

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.