Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.91	24.16	23.80	24.11	1,267,903	+0.15(+0.63%)
Nov 29, 2006	23.83	24.07	23.71	23.96	865,239	+0.35(+1.47%)
Nov 28, 2006	24.30	24.32	23.49	23.61	2,230,190	-0.83(-3.39%)
Nov 27, 2006	24.69	24.69	24.40	24.44	823,727	-0.30(-1.22%)
Nov 24, 2006	24.69	24.85	24.64	24.74	145,852	+0.01(+0.04%)
Nov 22, 2006	24.87	24.87	24.64	24.73	587,222	-0.16(-0.64%)
Nov 21, 2006	24.67	24.94	24.57	24.89	592,608	+0.34(+1.38%)
Nov 20, 2006	24.56	24.74	24.49	24.56	550,086	-0.02(-0.07%)
Nov 17, 2006	24.96	25.02	24.57	24.57	607,866	-0.37(-1.50%)
Nov 16, 2006	25.00	25.29	24.89	24.95	851,103	-0.01(-0.04%)
Nov 15, 2006	25.05	25.18	24.79	24.96	680,904	-0.03(-0.11%)
Nov 14, 2006	25.22	25.30	24.36	24.98	519,345	-0.20(-0.78%)
Nov 13, 2006	25.41	25.45	25.13	25.18	469,643	-0.32(-1.26%)
Nov 10, 2006	25.49	25.55	25.32	25.50	530,340	+0.02(+0.07%)
Nov 09, 2006	25.32	25.67	25.22	25.48	1,640,836	+0.16(+0.63%)
Nov 08, 2006	25.22	25.48	25.13	25.32	820,249	+0.10(+0.39%)
Nov 07, 2006	24.87	25.59	24.86	25.22	757,645	+0.34(+1.36%)
Nov 06, 2006	24.71	25.02	24.54	24.89	538,530	+0.36(+1.45%)
Nov 03, 2006	24.72	24.96	24.40	24.53	976,872	-0.04(-0.14%)
Nov 02, 2006	23.71	24.91	23.71	24.56	3,990,176	+0.86(+3.65%)
Nov 01, 2006	25.53	25.55	23.28	23.70	2,812,701	-1.60(-6.34%)
Oct 31, 2006	26.37	26.37	25.05	25.30	1,491,169	-1.06(-4.02%)
Oct 30, 2006	26.38	26.53	26.25	26.37	509,135	-0.09(-0.34%)
Oct 27, 2006	26.31	26.65	25.94	26.45	814,976	+0.14(+0.54%)
Oct 26, 2006	26.92	26.96	26.12	26.31	655,436	-0.43(-1.60%)
Oct 25, 2006	26.29	26.97	26.23	26.74	1,090,524	+0.57(+2.18%)
Oct 24, 2006	25.85	26.18	25.61	26.17	271,397	+0.42(+1.63%)
Oct 23, 2006	25.72	26.03	25.58	25.75	712,094	+0.11(+0.42%)
Oct 20, 2006	25.77	25.94	25.55	25.64	738,123	-0.12(-0.48%)
Oct 19, 2006	25.76	25.94	25.54	25.77	488,267	-0.04(-0.14%)
Oct 18, 2006	25.96	26.31	25.73	25.80	1,206,645	+0.19(+0.73%)
Oct 17, 2006	25.98	26.14	25.36	25.62	578,471	-0.38(-1.47%)
Oct 16, 2006	25.42	26.00	25.31	26.00	968,233	+0.65(+2.57%)
Oct 13, 2006	25.38	25.45	25.10	25.35	540,101	-0.03(-0.11%)
Oct 12, 2006	25.22	25.38	25.14	25.38	609,549	+0.33(+1.32%)
Oct 11, 2006	25.08	25.14	24.81	25.05	576,003	-0.05(-0.21%)
Oct 10, 2006	25.05	25.31	24.97	25.10	535,277	+0.12(+0.50%)
Oct 09, 2006	24.79	25.05	24.57	24.97	620,768	+0.19(+0.76%)
Oct 06, 2006	24.74	24.91	24.62	24.79	620,320	+0.03(+0.11%)
Oct 05, 2006	24.32	24.95	24.11	24.76	533,369	+0.53(+2.17%)
Oct 04, 2006	23.57	24.32	23.52	24.23	483,892	+0.62(+2.64%)
Oct 03, 2006	23.62	23.76	23.35	23.61	708,504	-0.07(-0.30%)
Oct 02, 2006	24.40	24.42	23.61	23.68	610,559	-0.66(-2.71%)
Sep 29, 2006	24.28	24.49	23.94	24.34	512,501	+0.15(+0.63%)
Sep 28, 2006	24.47	24.58	24.15	24.19	343,088	-0.25(-1.02%)
Sep 27, 2006	24.14	24.59	24.08	24.44	772,903	+0.17(+0.70%)
Sep 26, 2006	23.91	24.37	23.84	24.27	548,852	+0.23(+0.96%)
Sep 25, 2006	23.62	24.11	23.21	24.04	1,436,194	+0.37(+1.58%)
Sep 22, 2006	24.32	24.37	23.50	23.66	773,128	-0.65(-2.68%)
Sep 21, 2006	24.67	24.77	24.20	24.32	846,951	-0.32(-1.30%)
Sep 20, 2006	24.87	25.17	24.48	24.64	699,977	-0.10(-0.40%)
Sep 19, 2006	25.32	25.33	24.42	24.73	1,244,567	-0.59(-2.32%)
Sep 18, 2006	24.79	25.59	24.39	25.32	853,795	+0.82(+3.35%)
Sep 15, 2006	24.60	24.74	24.35	24.50	1,112,066	+0.08(+0.33%)
Sep 14, 2006	24.91	25.02	24.40	24.42	582,174	-0.53(-2.14%)
Sep 13, 2006	24.06	25.14	23.99	24.96	1,062,252	+0.96(+4.01%)
Sep 12, 2006	23.22	24.02	23.00	23.99	679,670	+0.90(+3.90%)
Sep 11, 2006	23.31	23.41	23.02	23.09	308,308	-0.21(-0.92%)
Sep 08, 2006	23.53	23.64	23.10	23.31	408,834	-0.10(-0.42%)
Sep 07, 2006	23.58	23.80	23.13	23.41	915,502	-0.14(-0.61%)
Sep 06, 2006	23.55	23.64	23.36	23.55	1,034,876	+0.00(+0.00%)
Sep 05, 2006	23.73	23.74	23.32	23.55	450,009	-0.17(-0.71%)

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.