Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.61	24.97	24.57	24.81	514,341	+0.28(+1.15%)
Nov 29, 2006	24.44	24.60	24.37	24.52	489,055	+0.16(+0.67%)
Nov 28, 2006	24.20	24.55	24.11	24.36	901,946	+0.07(+0.28%)
Nov 27, 2006	24.94	24.94	24.09	24.29	990,445	-0.64(-2.56%)
Nov 24, 2006	24.97	24.98	24.86	24.93	114,092	-0.04(-0.16%)
Nov 22, 2006	24.97	25.02	24.75	24.97	403,948	+0.01(+0.04%)
Nov 21, 2006	24.59	25.11	24.59	24.96	472,712	-0.05(-0.21%)
Nov 20, 2006	24.83	25.11	24.78	25.01	665,744	-0.20(-0.81%)
Nov 17, 2006	25.39	25.39	25.10	25.22	362,012	-0.01(-0.03%)
Nov 16, 2006	24.95	25.33	24.79	25.22	602,531	+0.35(+1.41%)
Nov 15, 2006	25.05	25.05	24.68	24.87	711,998	-0.02(-0.07%)
Nov 14, 2006	24.50	24.92	24.42	24.89	383,597	+0.20(+0.83%)
Nov 13, 2006	24.89	25.00	24.65	24.69	657,419	+0.03(+0.12%)
Nov 10, 2006	24.53	24.87	24.48	24.66	1,220,172	-0.14(-0.55%)
Nov 09, 2006	25.36	25.41	24.73	24.79	1,124,889	-0.59(-2.33%)
Nov 08, 2006	25.25	25.49	25.17	25.38	1,124,581	-0.09(-0.37%)
Nov 07, 2006	24.96	25.66	24.89	25.48	1,625,354	+0.43(+1.74%)
Nov 06, 2006	24.64	25.15	24.64	25.04	794,638	+0.41(+1.67%)
Nov 03, 2006	24.62	24.83	24.49	24.63	902,563	+0.01(+0.04%)
Nov 02, 2006	24.57	24.76	24.21	24.62	1,049,958	-0.38(-1.50%)
Nov 01, 2006	25.38	25.54	24.99	25.00	1,528,221	-0.20(-0.80%)
Oct 31, 2006	24.95	25.51	24.94	25.20	986,128	+0.25(+1.01%)
Oct 30, 2006	24.58	25.07	24.52	24.95	1,096,212	+0.22(+0.88%)
Oct 27, 2006	24.99	24.99	24.33	24.73	860,935	-0.26(-1.04%)
Oct 26, 2006	24.61	25.30	24.52	24.99	1,301,887	+0.70(+2.90%)
Oct 25, 2006	24.74	24.81	24.24	24.28	938,641	-0.22(-0.91%)
Oct 24, 2006	24.32	24.62	24.29	24.51	528,217	-0.06(-0.24%)
Oct 23, 2006	24.16	24.72	24.00	24.57	666,053	+0.41(+1.68%)
Oct 20, 2006	24.60	24.65	24.09	24.16	1,060,751	-0.43(-1.75%)
Oct 19, 2006	24.94	24.94	24.32	24.59	1,068,460	-0.27(-1.07%)
Oct 18, 2006	24.71	25.13	24.70	24.86	1,377,743	+0.20(+0.80%)
Oct 17, 2006	24.45	24.79	24.39	24.66	1,010,797	-0.07(-0.30%)
Oct 16, 2006	24.59	24.89	24.30	24.73	2,252,246	+0.06(+0.24%)
Oct 13, 2006	24.39	24.92	24.34	24.68	1,517,120	+0.15(+0.61%)
Oct 12, 2006	23.67	24.88	23.67	24.53	3,246,083	+0.86(+3.62%)
Oct 11, 2006	23.26	23.83	22.99	23.67	1,772,441	+0.42(+1.78%)
Oct 10, 2006	22.71	23.51	22.70	23.26	842,125	+0.17(+0.72%)
Oct 09, 2006	22.73	23.35	22.65	23.09	898,246	+0.50(+2.23%)
Oct 06, 2006	22.80	22.80	22.59	22.59	342,585	-0.27(-1.19%)
Oct 05, 2006	22.32	22.86	22.25	22.86	1,018,506	+0.48(+2.16%)
Oct 04, 2006	22.15	22.59	22.15	22.38	551,343	+0.10(+0.45%)
Oct 03, 2006	22.30	22.37	22.14	22.28	731,116	-0.10(-0.43%)
Oct 02, 2006	22.44	22.44	22.16	22.37	492,755	+0.00(+0.00%)
Sep 29, 2006	22.44	22.50	22.34	22.37	399,631	-0.03(-0.12%)
Sep 28, 2006	22.61	22.64	22.34	22.40	565,836	-0.30(-1.30%)
Sep 27, 2006	22.59	22.73	22.42	22.69	844,592	+0.16(+0.69%)
Sep 26, 2006	22.41	22.62	22.26	22.54	768,736	+0.19(+0.84%)
Sep 25, 2006	22.00	22.50	21.97	22.35	659,269	+0.33(+1.52%)
Sep 22, 2006	22.00	22.11	21.86	22.02	378,355	+0.08(+0.35%)
Sep 21, 2006	21.87	22.14	21.78	21.94	672,528	+0.06(+0.27%)
Sep 20, 2006	21.68	22.11	21.66	21.88	829,174	+0.20(+0.94%)
Sep 19, 2006	22.25	22.26	21.62	21.68	1,391,002	-0.74(-3.30%)
Sep 18, 2006	22.86	23.03	22.32	22.42	1,251,008	-0.56(-2.46%)
Sep 15, 2006	22.70	23.03	22.70	22.98	1,484,435	+0.37(+1.64%)
Sep 14, 2006	22.67	22.84	22.46	22.61	819,615	+0.03(+0.12%)
Sep 13, 2006	22.00	22.68	22.00	22.58	1,329,947	+0.76(+3.46%)
Sep 12, 2006	21.64	21.87	21.64	21.83	477,338	+0.19(+0.87%)
Sep 11, 2006	21.56	21.72	21.51	21.64	426,150	-0.05(-0.21%)
Sep 08, 2006	21.60	21.73	21.52	21.69	367,562	+0.07(+0.33%)
Sep 07, 2006	21.55	21.67	21.38	21.61	429,850	-0.02(-0.07%)
Sep 06, 2006	21.47	21.87	21.47	21.63	605,614	+0.22(+1.05%)
Sep 05, 2006	21.77	21.79	21.36	21.41	358,003	-0.28(-1.30%)

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.