Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.93	40.03	39.54	39.87	1,009,573	-0.03(-0.07%)
Nov 29, 2006	39.58	40.01	39.56	39.90	1,580,063	+0.34(+0.87%)
Nov 28, 2006	39.51	39.85	39.35	39.56	1,343,974	+0.10(+0.27%)
Nov 27, 2006	39.91	40.07	39.45	39.45	1,680,669	-0.62(-1.54%)
Nov 24, 2006	40.33	40.33	40.04	40.07	796,006	-0.39(-0.97%)
Nov 22, 2006	40.40	40.63	40.37	40.46	1,481,554	+0.01(+0.02%)
Nov 21, 2006	40.71	40.75	40.37	40.45	849,423	-0.26(-0.64%)
Nov 20, 2006	40.65	40.79	40.56	40.71	1,579,350	+0.13(+0.33%)
Nov 17, 2006	40.68	40.89	40.52	40.58	1,705,216	-0.15(-0.36%)
Nov 16, 2006	40.87	40.91	40.72	40.73	1,451,120	+0.06(+0.14%)
Nov 15, 2006	40.84	40.99	40.64	40.67	1,571,217	-0.13(-0.33%)
Nov 14, 2006	40.98	41.08	40.63	40.80	1,710,796	-0.22(-0.53%)
Nov 13, 2006	40.91	41.32	40.74	41.02	691,440	+0.04(+0.10%)
Nov 10, 2006	40.75	41.08	40.68	40.98	909,536	+0.20(+0.48%)
Nov 09, 2006	41.11	41.18	40.74	40.78	1,318,841	-0.37(-0.90%)
Nov 08, 2006	41.17	41.32	40.94	41.15	705,934	+0.05(+0.12%)
Nov 07, 2006	41.01	41.32	40.87	41.10	1,157,781	+0.13(+0.32%)
Nov 06, 2006	40.54	41.01	40.54	40.97	876,063	+0.46(+1.14%)
Nov 03, 2006	40.58	40.89	40.36	40.51	1,144,311	+0.13(+0.33%)
Nov 02, 2006	40.56	40.61	40.10	40.38	1,292,911	-0.23(-0.57%)
Nov 01, 2006	41.25	41.28	40.50	40.61	1,476,354	-0.50(-1.21%)
Oct 31, 2006	41.38	41.57	41.05	41.10	1,597,026	-0.01(-0.02%)
Oct 30, 2006	40.87	41.17	40.77	41.11	1,396,073	+0.44(+1.08%)
Oct 27, 2006	40.55	40.82	40.51	40.67	1,118,001	+0.02(+0.05%)
Oct 26, 2006	40.11	40.70	40.10	40.65	1,185,814	+0.48(+1.18%)
Oct 25, 2006	40.21	40.28	39.82	40.17	1,378,270	+0.04(+0.10%)
Oct 24, 2006	40.27	40.38	39.82	40.13	1,341,520	-0.34(-0.83%)
Oct 23, 2006	39.90	40.54	39.78	40.47	2,706,590	+0.49(+1.23%)
Oct 20, 2006	40.51	40.52	39.54	39.98	2,413,277	-0.17(-0.42%)
Oct 19, 2006	41.40	41.47	39.91	40.14	2,887,251	-1.47(-3.53%)
Oct 18, 2006	41.58	42.03	41.22	41.61	2,935,668	-0.76(-1.80%)
Oct 17, 2006	42.21	42.56	41.73	42.38	1,362,786	+0.00(+0.00%)
Oct 16, 2006	42.06	42.38	41.83	42.38	1,036,475	+0.53(+1.27%)
Oct 13, 2006	42.00	42.20	41.85	41.85	1,181,284	-0.24(-0.57%)
Oct 12, 2006	42.17	42.32	42.00	42.08	713,430	+0.08(+0.20%)
Oct 11, 2006	42.17	42.21	41.83	42.00	883,679	-0.30(-0.71%)
Oct 10, 2006	42.08	42.39	42.07	42.30	886,093	+0.34(+0.80%)
Oct 09, 2006	42.00	42.07	41.78	41.96	897,324	-0.03(-0.08%)
Oct 06, 2006	42.00	42.08	41.57	42.00	923,069	+0.00(+0.00%)
Oct 05, 2006	42.10	42.10	41.86	42.00	893,604	-0.11(-0.25%)
Oct 04, 2006	41.61	42.15	41.59	42.10	1,560,380	+0.40(+0.96%)
Oct 03, 2006	40.81	41.71	40.79	41.71	2,086,794	+1.00(+2.46%)
Oct 02, 2006	40.88	40.96	40.32	40.70	1,155,502	-0.20(-0.48%)
Sep 29, 2006	40.85	41.01	40.68	40.90	1,084,566	-0.06(-0.15%)
Sep 28, 2006	41.00	41.16	40.85	40.96	865,796	+0.08(+0.21%)
Sep 27, 2006	40.75	41.13	40.53	40.88	1,505,453	+0.18(+0.45%)
Sep 26, 2006	40.45	40.82	40.17	40.70	1,623,335	+0.16(+0.40%)
Sep 25, 2006	40.11	40.66	39.83	40.54	1,448,086	+0.48(+1.19%)
Sep 22, 2006	40.26	40.35	39.87	40.06	943,399	-0.26(-0.64%)
Sep 21, 2006	40.69	40.95	40.06	40.32	1,759,028	-0.18(-0.45%)
Sep 20, 2006	40.38	40.70	40.21	40.50	1,709,115	+0.33(+0.82%)
Sep 19, 2006	40.05	40.28	39.95	40.17	1,476,374	+0.27(+0.67%)
Sep 18, 2006	40.04	40.22	39.53	39.91	1,533,183	-0.20(-0.51%)
Sep 15, 2006	40.02	40.56	39.75	40.11	2,779,912	+0.31(+0.77%)
Sep 14, 2006	39.62	39.85	39.43	39.80	1,063,785	-0.08(-0.19%)
Sep 13, 2006	39.63	39.97	39.52	39.88	1,361,136	+0.13(+0.32%)
Sep 12, 2006	39.42	39.77	39.16	39.75	1,508,343	+0.38(+0.96%)
Sep 11, 2006	39.30	39.51	39.22	39.37	987,752	-0.17(-0.42%)
Sep 08, 2006	39.14	39.55	38.96	39.54	1,764,329	+0.57(+1.45%)
Sep 07, 2006	38.99	39.38	38.91	38.98	876,573	-0.22(-0.57%)
Sep 06, 2006	39.72	39.72	39.07	39.20	960,092	-0.36(-0.92%)
Sep 05, 2006	39.44	39.72	39.32	39.56	1,564,575	+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.