Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	35.32	36.06	35.17	36.04	224,700	+0.64(+1.81%)
Nov 29, 2006	35.48	35.76	35.04	35.40	268,700	-0.07(-0.20%)
Nov 28, 2006	36.00	36.00	35.22	35.47	618,800	-0.81(-2.23%)
Nov 27, 2006	36.40	36.41	36.00	36.28	280,000	-0.21(-0.58%)
Nov 24, 2006	36.80	36.80	36.36	36.49	110,300	-0.43(-1.16%)
Nov 22, 2006	36.50	37.05	36.36	36.92	538,000	+0.54(+1.48%)
Nov 21, 2006	36.06	36.38	35.82	36.38	509,700	+0.34(+0.94%)
Nov 20, 2006	36.10	36.16	35.70	36.04	190,200	-0.18(-0.50%)
Nov 17, 2006	36.70	36.72	35.93	36.22	341,400	-0.55(-1.50%)
Nov 16, 2006	36.35	36.92	35.89	36.77	271,100	+0.84(+2.34%)
Nov 15, 2006	35.75	36.18	35.29	35.93	319,500	-0.07(-0.19%)
Nov 14, 2006	36.17	36.25	35.54	36.00	285,000	-0.10(-0.28%)
Nov 13, 2006	35.92	36.23	35.65	36.10	222,300	+0.19(+0.53%)
Nov 10, 2006	35.35	35.96	35.30	35.91	421,500	+0.95(+2.72%)
Nov 09, 2006	35.36	35.40	34.82	34.96	169,500	-0.40(-1.13%)
Nov 08, 2006	35.05	35.50	34.55	35.36	127,800	+0.12(+0.34%)
Nov 07, 2006	35.75	35.75	34.55	35.24	259,400	-0.43(-1.21%)
Nov 06, 2006	35.15	35.95	35.15	35.67	300,700	+0.42(+1.19%)
Nov 03, 2006	35.15	35.28	34.83	35.25	368,000	+0.60(+1.73%)
Nov 02, 2006	34.55	34.90	34.11	34.65	328,400	+0.05(+0.14%)
Nov 01, 2006	35.00	35.52	34.47	34.60	208,800	-0.43(-1.23%)
Oct 31, 2006	35.95	36.27	34.77	35.03	510,500	-0.81(-2.26%)
Oct 30, 2006	35.24	36.14	35.06	35.84	389,800	+0.48(+1.36%)
Oct 27, 2006	35.26	35.60	34.81	35.36	818,700	+0.45(+1.29%)
Oct 26, 2006	34.00	34.92	33.01	34.91	857,900	+0.30(+0.87%)
Oct 25, 2006	33.25	34.96	33.23	34.61	969,200	+1.38(+4.15%)
Oct 24, 2006	32.19	33.30	31.65	33.23	345,400	+0.94(+2.91%)
Oct 23, 2006	32.42	33.08	32.04	32.29	374,200	-0.27(-0.83%)
Oct 20, 2006	33.00	33.04	32.28	32.56	520,800	-0.43(-1.30%)
Oct 19, 2006	33.08	33.34	32.85	32.99	492,500	-0.09(-0.27%)
Oct 18, 2006	34.01	34.46	32.89	33.08	402,400	-0.98(-2.88%)
Oct 17, 2006	34.52	34.62	33.73	34.06	497,800	-0.90(-2.57%)
Oct 16, 2006	33.72	35.05	33.72	34.96	448,400	+1.25(+3.71%)
Oct 13, 2006	33.75	34.54	33.43	33.71	369,000	-0.09(-0.27%)
Oct 12, 2006	33.28	33.92	33.12	33.80	271,300	+0.60(+1.81%)
Oct 11, 2006	32.89	33.33	32.43	33.20	533,100	+0.10(+0.30%)
Oct 10, 2006	32.57	33.20	32.37	33.10	512,200	+0.43(+1.32%)
Oct 09, 2006	32.55	32.88	32.09	32.67	334,000	+0.04(+0.12%)
Oct 06, 2006	33.00	33.00	31.92	32.63	536,900	-0.37(-1.12%)
Oct 05, 2006	32.40	33.12	32.23	33.00	451,600	+0.49(+1.51%)
Oct 04, 2006	31.31	32.65	31.16	32.51	492,200	+1.13(+3.60%)
Oct 03, 2006	31.24	31.57	30.66	31.38	385,100	-0.03(-0.10%)
Oct 02, 2006	31.33	32.12	30.54	31.41	635,900	+0.08(+0.26%)
Sep 29, 2006	30.95	31.75	30.75	31.33	512,500	+0.28(+0.90%)
Sep 28, 2006	31.42	31.48	30.84	31.05	318,300	-0.34(-1.08%)
Sep 27, 2006	30.70	31.50	30.46	31.39	393,200	+0.57(+1.85%)
Sep 26, 2006	29.92	30.87	29.52	30.82	333,900	+0.83(+2.77%)
Sep 25, 2006	30.23	30.28	29.57	29.99	456,600	+0.26(+0.87%)
Sep 22, 2006	30.65	30.65	29.60	29.73	301,800	-0.93(-3.03%)
Sep 21, 2006	31.28	31.32	30.57	30.66	336,900	-0.64(-2.04%)
Sep 20, 2006	31.25	31.62	31.05	31.30	343,500	+0.22(+0.71%)
Sep 19, 2006	31.03	31.08	30.36	31.08	542,900	+0.05(+0.16%)
Sep 18, 2006	31.02	31.23	30.65	31.03	258,800	+0.26(+0.84%)
Sep 15, 2006	30.90	31.42	30.60	30.77	469,100	+0.02(+0.07%)
Sep 14, 2006	30.90	31.22	30.41	30.75	478,400	-0.28(-0.90%)
Sep 13, 2006	30.30	31.37	30.25	31.03	798,800	+0.43(+1.41%)
Sep 12, 2006	29.70	30.68	29.52	30.60	608,700	+1.10(+3.73%)
Sep 11, 2006	29.75	29.75	29.00	29.50	687,100	+0.48(+1.65%)
Sep 08, 2006	28.65	29.48	28.64	29.02	687,500	+0.37(+1.29%)
Sep 07, 2006	28.65	28.92	28.09	28.65	778,300	-0.37(-1.27%)
Sep 06, 2006	29.55	29.88	28.99	29.02	306,600	-0.74(-2.49%)
Sep 05, 2006	29.87	29.92	29.44	29.76	438,400	+0.19(+0.64%)

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.