Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.95	40.05	39.55	39.89	1,009,192	-0.03(-0.07%)
Nov 29, 2006	39.59	40.03	39.58	39.91	1,579,466	+0.34(+0.87%)
Nov 28, 2006	39.52	39.87	39.37	39.57	1,343,466	+0.11(+0.27%)
Nov 27, 2006	39.92	40.09	39.47	39.47	1,680,034	-0.62(-1.54%)
Nov 24, 2006	40.34	40.34	40.05	40.08	795,705	-0.39(-0.97%)
Nov 22, 2006	40.41	40.64	40.38	40.48	1,480,995	+0.01(+0.02%)
Nov 21, 2006	40.73	40.76	40.38	40.47	849,102	-0.26(-0.64%)
Nov 20, 2006	40.66	40.80	40.58	40.73	1,578,754	+0.13(+0.33%)
Nov 17, 2006	40.70	40.91	40.53	40.59	1,704,572	-0.15(-0.36%)
Nov 16, 2006	40.89	40.93	40.73	40.74	1,450,572	+0.06(+0.14%)
Nov 15, 2006	40.86	41.01	40.66	40.69	1,570,624	-0.13(-0.33%)
Nov 14, 2006	41.00	41.10	40.65	40.82	1,710,150	-0.22(-0.53%)
Nov 13, 2006	40.93	41.34	40.76	41.04	691,178	+0.04(+0.10%)
Nov 10, 2006	40.77	41.10	40.70	40.99	909,192	+0.20(+0.48%)
Nov 09, 2006	41.13	41.20	40.76	40.80	1,318,343	-0.37(-0.90%)
Nov 08, 2006	41.18	41.34	40.95	41.17	705,667	+0.05(+0.12%)
Nov 07, 2006	41.03	41.34	40.89	41.12	1,157,343	+0.13(+0.32%)
Nov 06, 2006	40.55	41.02	40.55	40.99	875,732	+0.46(+1.14%)
Nov 03, 2006	40.59	40.91	40.38	40.52	1,143,878	+0.13(+0.33%)
Nov 02, 2006	40.57	40.62	40.12	40.39	1,292,423	-0.23(-0.57%)
Nov 01, 2006	41.27	41.29	40.52	40.62	1,475,797	-0.50(-1.21%)
Oct 31, 2006	41.39	41.58	41.06	41.12	1,596,423	-0.01(-0.02%)
Oct 30, 2006	40.88	41.19	40.79	41.13	1,395,545	+0.44(+1.08%)
Oct 27, 2006	40.57	40.83	40.52	40.69	1,117,578	+0.02(+0.05%)
Oct 26, 2006	40.13	40.72	40.11	40.66	1,185,366	+0.48(+1.18%)
Oct 25, 2006	40.23	40.30	39.84	40.19	1,377,749	+0.04(+0.10%)
Oct 24, 2006	40.29	40.39	39.84	40.15	1,341,013	-0.34(-0.83%)
Oct 23, 2006	39.91	40.56	39.80	40.48	2,705,568	+0.49(+1.23%)
Oct 20, 2006	40.53	40.53	39.56	39.99	2,412,365	-0.17(-0.42%)
Oct 19, 2006	41.42	41.49	39.92	40.16	2,886,160	-1.47(-3.53%)
Oct 18, 2006	41.60	42.05	41.24	41.63	2,934,559	-0.76(-1.80%)
Oct 17, 2006	42.23	42.58	41.74	42.39	1,362,271	+0.00(+0.00%)
Oct 16, 2006	42.07	42.40	41.85	42.39	1,036,083	+0.53(+1.27%)
Oct 13, 2006	42.02	42.22	41.86	41.86	1,180,837	-0.24(-0.57%)
Oct 12, 2006	42.19	42.34	42.02	42.10	713,160	+0.08(+0.20%)
Oct 11, 2006	42.19	42.23	41.85	42.02	883,345	-0.30(-0.71%)
Oct 10, 2006	42.10	42.41	42.09	42.32	885,758	+0.34(+0.80%)
Oct 09, 2006	42.02	42.09	41.80	41.98	896,985	-0.03(-0.08%)
Oct 06, 2006	42.02	42.09	41.59	42.02	922,720	+0.00(+0.00%)
Oct 05, 2006	42.11	42.11	41.88	42.02	893,267	-0.11(-0.25%)
Oct 04, 2006	41.62	42.16	41.60	42.12	1,559,791	+0.40(+0.96%)
Oct 03, 2006	40.83	41.72	40.80	41.72	2,086,006	+1.00(+2.46%)
Oct 02, 2006	40.90	40.97	40.34	40.72	1,155,066	-0.20(-0.48%)
Sep 29, 2006	40.87	41.02	40.69	40.92	1,084,157	-0.06(-0.15%)
Sep 28, 2006	41.01	41.18	40.87	40.98	865,469	+0.08(+0.21%)
Sep 27, 2006	40.76	41.15	40.55	40.90	1,504,884	+0.18(+0.45%)
Sep 26, 2006	40.47	40.83	40.18	40.71	1,622,721	+0.16(+0.40%)
Sep 25, 2006	40.12	40.68	39.84	40.55	1,447,539	+0.48(+1.19%)
Sep 22, 2006	40.27	40.37	39.89	40.08	943,042	-0.26(-0.64%)
Sep 21, 2006	40.71	40.97	40.08	40.34	1,758,363	-0.18(-0.45%)
Sep 20, 2006	40.40	40.72	40.23	40.52	1,708,469	+0.33(+0.82%)
Sep 19, 2006	40.07	40.29	39.96	40.19	1,475,817	+0.27(+0.67%)
Sep 18, 2006	40.05	40.24	39.54	39.92	1,532,604	-0.20(-0.51%)
Sep 15, 2006	40.03	40.57	39.76	40.13	2,778,861	+0.31(+0.77%)
Sep 14, 2006	39.63	39.87	39.45	39.82	1,063,383	-0.08(-0.19%)
Sep 13, 2006	39.65	39.98	39.54	39.89	1,360,621	+0.13(+0.32%)
Sep 12, 2006	39.43	39.78	39.17	39.77	1,507,773	+0.38(+0.96%)
Sep 11, 2006	39.32	39.53	39.24	39.39	987,379	-0.17(-0.42%)
Sep 08, 2006	39.15	39.56	38.98	39.56	1,763,663	+0.57(+1.45%)
Sep 07, 2006	39.00	39.40	38.93	38.99	876,242	-0.22(-0.57%)
Sep 06, 2006	39.74	39.74	39.08	39.21	959,729	-0.36(-0.92%)
Sep 05, 2006	39.45	39.74	39.33	39.58	1,563,983	+0.27(+0.68%)

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.