Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.69	41.04	40.43	40.94	631,109	+0.10(+0.25%)
Nov 29, 2006	40.35	40.87	40.23	40.84	1,093,476	+0.59(+1.46%)
Nov 28, 2006	40.34	40.51	40.12	40.25	832,566	-0.28(-0.69%)
Nov 27, 2006	40.83	40.99	40.40	40.53	720,111	-0.30(-0.73%)
Nov 24, 2006	40.98	40.98	40.57	40.83	189,848	-0.24(-0.58%)
Nov 22, 2006	40.93	41.25	40.72	41.07	557,468	+0.22(+0.54%)
Nov 21, 2006	40.52	40.89	40.39	40.85	681,766	+0.34(+0.84%)
Nov 20, 2006	40.93	41.16	40.34	40.51	772,528	-0.36(-0.88%)
Nov 17, 2006	40.22	40.87	40.17	40.87	1,267,495	+0.70(+1.74%)
Nov 16, 2006	40.00	40.17	39.82	40.17	982,194	+0.56(+1.42%)
Nov 15, 2006	38.90	40.07	38.90	39.60	945,256	+0.64(+1.64%)
Nov 14, 2006	37.89	39.05	37.80	38.96	1,063,223	+1.01(+2.65%)
Nov 13, 2006	38.02	38.29	37.62	37.96	604,490	-0.06(-0.16%)
Nov 10, 2006	37.55	38.03	37.29	38.02	1,599,701	+0.49(+1.32%)
Nov 09, 2006	37.95	38.06	37.37	37.52	1,981,626	-0.60(-1.57%)
Nov 08, 2006	38.27	38.42	37.84	38.12	807,238	-0.26(-0.69%)
Nov 07, 2006	37.68	38.62	37.56	38.38	1,563,818	+0.76(+2.02%)
Nov 06, 2006	37.91	37.96	37.18	37.62	1,163,365	-0.15(-0.41%)
Nov 03, 2006	38.54	38.71	37.57	37.78	1,341,839	-0.67(-1.75%)
Nov 02, 2006	38.81	38.82	38.40	38.45	1,583,401	-0.46(-1.18%)
Nov 01, 2006	39.91	40.32	38.80	38.91	2,420,893	+0.36(+0.93%)
Oct 31, 2006	40.03	40.03	37.66	38.55	4,383,640	-3.97(-9.33%)
Oct 30, 2006	42.60	42.69	42.18	42.52	560,634	-0.03(-0.06%)
Oct 27, 2006	43.35	43.47	42.44	42.55	475,618	-0.75(-1.73%)
Oct 26, 2006	42.86	43.94	42.86	43.30	687,043	+0.74(+1.74%)
Oct 25, 2006	42.71	42.75	41.97	42.55	778,743	-0.07(-0.16%)
Oct 24, 2006	42.70	42.81	42.41	42.62	659,252	-0.29(-0.68%)
Oct 23, 2006	42.18	43.16	41.79	42.91	673,089	+0.43(+1.02%)
Oct 20, 2006	44.27	44.28	42.48	42.48	1,552,092	-1.80(-4.06%)
Oct 19, 2006	43.75	44.40	43.71	44.28	653,623	+0.53(+1.21%)
Oct 18, 2006	44.34	44.42	43.71	43.75	1,015,379	-0.43(-0.97%)
Oct 17, 2006	44.47	44.93	44.04	44.17	1,258,700	-0.59(-1.31%)
Oct 16, 2006	45.87	45.87	42.65	44.76	4,591,196	-2.60(-5.49%)
Oct 13, 2006	47.24	47.36	46.92	47.36	313,912	+0.32(+0.67%)
Oct 12, 2006	46.46	47.18	46.40	47.05	277,561	+0.91(+1.98%)
Oct 11, 2006	45.96	46.35	45.79	46.14	167,920	-0.03(-0.07%)
Oct 10, 2006	46.09	46.54	45.90	46.17	272,167	+0.09(+0.18%)
Oct 09, 2006	45.51	46.11	45.05	46.08	181,523	+0.71(+1.56%)
Oct 06, 2006	46.26	46.31	45.10	45.38	396,817	-1.13(-2.44%)
Oct 05, 2006	45.55	46.55	45.55	46.51	501,181	+0.97(+2.13%)
Oct 04, 2006	44.58	45.55	44.50	45.54	757,049	+1.05(+2.36%)
Oct 03, 2006	44.30	44.63	43.65	44.49	577,168	+0.48(+1.09%)
Oct 02, 2006	43.36	44.09	43.09	44.01	557,468	+0.97(+2.26%)
Sep 29, 2006	42.40	43.65	42.38	43.04	874,195	+0.50(+1.18%)
Sep 28, 2006	41.95	42.67	41.85	42.54	1,080,343	+0.61(+1.44%)
Sep 27, 2006	42.26	42.55	41.88	41.93	510,797	-0.57(-1.34%)
Sep 26, 2006	42.09	42.80	41.87	42.50	342,642	+0.44(+1.05%)
Sep 25, 2006	41.88	42.26	41.43	42.06	367,971	+0.19(+0.45%)
Sep 22, 2006	42.07	42.27	41.57	41.87	254,577	-0.38(-0.89%)
Sep 21, 2006	42.26	42.80	41.86	42.25	295,619	+0.26(+0.63%)
Sep 20, 2006	42.13	42.38	41.86	41.98	413,000	-0.10(-0.24%)
Sep 19, 2006	42.61	42.68	41.83	42.08	422,381	-0.54(-1.26%)
Sep 18, 2006	43.16	43.19	42.33	42.62	281,665	-0.19(-0.44%)
Sep 15, 2006	43.31	43.69	42.74	42.81	463,071	-0.29(-0.67%)
Sep 14, 2006	43.75	43.98	42.89	43.10	267,476	-0.65(-1.48%)
Sep 13, 2006	42.72	43.80	42.67	43.75	444,543	+0.94(+2.19%)
Sep 12, 2006	41.60	42.92	41.60	42.81	363,515	+1.20(+2.89%)
Sep 11, 2006	41.85	42.01	41.29	41.61	330,798	-0.23(-0.55%)
Sep 08, 2006	41.76	42.16	41.49	41.84	499,774	+0.19(+0.45%)
Sep 07, 2006	42.59	42.59	41.45	41.65	606,249	-1.23(-2.86%)
Sep 06, 2006	44.47	44.47	42.61	42.88	709,440	-1.72(-3.86%)
Sep 05, 2006	44.54	45.04	44.14	44.60	486,641	+0.16(+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.