Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.95	43.34	42.54	43.21	3,653,900	+0.30(+0.70%)
Nov 29, 2006	42.55	42.98	42.16	42.91	3,088,100	+1.07(+2.56%)
Nov 28, 2006	41.88	41.96	41.28	41.84	2,543,000	-0.27(-0.64%)
Nov 27, 2006	42.35	42.47	41.52	42.11	5,896,400	-0.67(-1.57%)
Nov 24, 2006	42.66	42.94	42.20	42.78	1,317,800	+0.12(+0.28%)
Nov 22, 2006	42.10	42.75	41.92	42.66	2,233,600	+0.46(+1.09%)
Nov 21, 2006	41.90	42.34	41.78	42.20	2,600,100	+0.40(+0.96%)
Nov 20, 2006	42.04	42.23	41.62	41.80	4,063,000	-0.24(-0.57%)
Nov 17, 2006	41.97	42.07	41.16	42.04	3,805,300	-0.30(-0.71%)
Nov 16, 2006	42.65	42.67	41.69	42.34	4,302,800	+0.14(+0.33%)
Nov 15, 2006	40.75	42.57	40.61	42.20	10,471,400	+1.80(+4.46%)
Nov 14, 2006	39.25	40.62	39.17	40.40	6,221,600	+1.15(+2.93%)
Nov 13, 2006	38.90	39.45	38.65	39.25	3,389,700	+0.51(+1.32%)
Nov 10, 2006	38.77	39.08	38.40	38.74	2,290,700	+0.12(+0.31%)
Nov 09, 2006	39.17	39.23	38.44	38.62	2,011,800	-0.36(-0.92%)
Nov 08, 2006	39.49	39.54	38.72	38.98	3,322,600	-0.51(-1.29%)
Nov 07, 2006	39.73	39.96	39.37	39.49	3,025,800	+0.14(+0.36%)
Nov 06, 2006	39.00	39.58	38.77	39.35	2,769,300	+0.74(+1.92%)
Nov 03, 2006	39.78	39.98	38.34	38.61	2,948,700	-1.01(-2.55%)
Nov 02, 2006	39.34	39.80	38.85	39.62	3,383,600	-0.03(-0.08%)
Nov 01, 2006	39.64	39.99	39.56	39.65	3,126,100	+0.01(+0.03%)
Oct 31, 2006	40.00	40.07	39.55	39.64	3,349,700	-0.36(-0.90%)
Oct 30, 2006	39.01	40.16	38.70	40.00	5,095,200	+0.99(+2.54%)
Oct 27, 2006	39.24	39.54	38.86	39.01	2,415,300	-0.64(-1.61%)
Oct 26, 2006	39.93	39.93	39.29	39.65	3,111,400	-0.30(-0.75%)
Oct 25, 2006	39.25	40.15	39.21	39.95	6,753,000	+0.74(+1.89%)
Oct 24, 2006	37.98	39.40	37.57	39.21	14,215,300	+2.88(+7.93%)
Oct 23, 2006	35.36	36.50	35.14	36.33	6,028,100	+1.06(+3.01%)
Oct 20, 2006	35.43	35.75	35.27	35.27	3,565,600	-0.09(-0.25%)
Oct 19, 2006	35.92	36.11	35.31	35.36	2,352,100	-0.76(-2.10%)
Oct 18, 2006	36.72	36.91	35.93	36.12	2,342,400	-0.19(-0.52%)
Oct 17, 2006	36.70	36.70	35.57	36.31	2,350,700	-0.47(-1.28%)
Oct 16, 2006	36.50	36.91	36.10	36.78	2,675,800	+0.29(+0.79%)
Oct 13, 2006	35.70	36.65	35.55	36.49	3,967,800	+0.84(+2.36%)
Oct 12, 2006	35.74	35.77	35.30	35.65	2,883,700	+0.26(+0.73%)
Oct 11, 2006	35.60	35.64	35.19	35.39	1,811,100	-0.40(-1.12%)
Oct 10, 2006	35.66	36.10	35.57	35.79	2,580,600	+0.35(+0.99%)
Oct 09, 2006	35.00	35.68	34.88	35.44	2,401,200	+0.09(+0.25%)
Oct 06, 2006	36.10	36.12	35.31	35.35	1,974,300	-0.75(-2.08%)
Oct 05, 2006	35.65	36.25	35.25	36.10	3,794,900	+0.60(+1.69%)
Oct 04, 2006	34.59	35.72	34.59	35.50	3,118,200	+0.92(+2.66%)
Oct 03, 2006	34.40	34.85	34.15	34.58	1,619,300	+0.38(+1.11%)
Oct 02, 2006	34.47	34.94	34.15	34.20	2,028,300	-0.20(-0.58%)
Sep 29, 2006	34.19	34.46	33.80	34.40	2,637,700	+0.32(+0.94%)
Sep 28, 2006	34.60	34.77	33.94	34.08	2,505,900	-0.32(-0.93%)
Sep 27, 2006	34.67	34.99	34.35	34.40	2,651,900	-0.25(-0.72%)
Sep 26, 2006	34.30	34.74	34.10	34.65	2,281,500	+0.25(+0.73%)
Sep 25, 2006	34.02	34.43	33.59	34.40	3,039,300	+0.76(+2.26%)
Sep 22, 2006	34.00	34.37	33.37	33.64	3,161,000	-0.36(-1.06%)
Sep 21, 2006	34.58	34.71	33.92	34.00	2,523,400	-0.62(-1.79%)
Sep 20, 2006	34.25	34.84	34.22	34.62	2,497,800	+0.54(+1.58%)
Sep 19, 2006	33.95	34.18	33.70	34.08	2,803,400	+0.37(+1.10%)
Sep 18, 2006	33.88	34.01	33.64	33.71	3,013,500	-0.15(-0.44%)
Sep 15, 2006	33.84	34.09	33.50	33.86	4,813,600	+0.02(+0.06%)
Sep 14, 2006	33.35	34.12	33.08	33.84	3,139,600	+0.15(+0.45%)
Sep 13, 2006	33.17	33.88	32.99	33.69	4,293,700	+0.26(+0.78%)
Sep 12, 2006	31.50	33.57	31.43	33.43	5,257,900	+2.01(+6.40%)
Sep 11, 2006	31.64	31.84	31.25	31.42	3,429,000	-0.46(-1.44%)
Sep 08, 2006	30.82	31.99	30.78	31.88	4,757,700	+1.07(+3.47%)
Sep 07, 2006	30.45	31.13	29.90	30.81	5,062,500	+0.18(+0.59%)
Sep 06, 2006	30.86	31.10	30.60	30.63	1,588,200	-0.37(-1.19%)
Sep 05, 2006	30.91	31.08	30.71	31.00	2,302,400	+0.09(+0.29%)

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.