Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	99.32	99.34	98.37	98.78	911,004	+0.53(+0.54%)
Nov 29, 2006	98.11	98.53	97.74	98.25	697,593	+1.62(+1.68%)
Nov 28, 2006	96.60	96.77	96.05	96.63	705,736	+0.00(+0.00%)
Nov 27, 2006	97.64	99.48	96.58	96.63	1,280,826	-0.96(-0.99%)
Nov 24, 2006	97.88	97.97	97.18	97.60	608,632	-0.89(-0.90%)
Nov 22, 2006	98.53	98.74	98.10	98.48	473,002	+1.20(+1.23%)
Nov 21, 2006	97.20	97.39	97.01	97.28	544,585	-0.36(-0.37%)
Nov 20, 2006	97.09	99.11	97.09	97.64	1,409,893	-3.46(-3.43%)
Nov 17, 2006	101.21	101.41	100.80	101.11	576,547	+0.25(+0.24%)
Nov 16, 2006	101.62	101.62	100.79	100.86	572,294	-1.05(-1.03%)
Nov 15, 2006	102.05	102.55	101.62	101.91	664,537	-0.80(-0.78%)
Nov 14, 2006	102.00	102.87	101.68	102.70	1,278,516	+3.24(+3.26%)
Nov 13, 2006	99.42	99.69	98.97	99.46	542,397	-0.77(-0.77%)
Nov 10, 2006	100.61	100.61	99.58	100.24	975,902	-0.47(-0.47%)
Nov 09, 2006	101.59	101.59	100.51	100.71	538,022	-0.88(-0.87%)
Nov 08, 2006	100.39	101.66	100.17	101.59	572,901	+1.85(+1.86%)
Nov 07, 2006	100.80	101.21	99.52	99.73	872,721	+1.22(+1.24%)
Nov 06, 2006	97.63	98.98	97.51	98.52	517,969	+1.70(+1.76%)
Nov 03, 2006	97.60	97.60	96.53	96.81	361,193	-0.49(-0.50%)
Nov 02, 2006	96.98	97.54	96.72	97.30	346,123	+0.58(+0.60%)
Nov 01, 2006	97.71	98.00	96.57	96.72	483,089	-0.37(-0.38%)
Oct 31, 2006	97.08	97.47	96.85	97.09	519,427	-0.45(-0.46%)
Oct 30, 2006	97.64	97.88	96.93	97.55	325,462	-0.39(-0.40%)
Oct 27, 2006	98.76	98.89	97.75	97.94	362,165	-0.81(-0.82%)
Oct 26, 2006	98.30	99.04	98.02	98.76	282,683	+0.65(+0.66%)
Oct 25, 2006	97.85	98.35	97.51	98.11	303,951	+0.81(+0.84%)
Oct 24, 2006	96.84	97.55	96.58	97.29	373,589	+0.67(+0.70%)
Oct 23, 2006	95.76	96.80	95.53	96.62	422,202	+1.50(+1.57%)
Oct 20, 2006	95.49	95.56	94.70	95.12	341,140	+0.65(+0.69%)
Oct 19, 2006	94.34	94.61	94.01	94.47	254,731	+0.54(+0.58%)
Oct 18, 2006	94.21	94.53	93.58	93.93	258,620	+0.35(+0.37%)
Oct 17, 2006	93.97	93.97	93.32	93.58	511,649	-1.89(-1.98%)
Oct 16, 2006	95.24	95.88	95.08	95.47	370,186	-0.14(-0.15%)
Oct 13, 2006	95.32	95.74	94.94	95.61	382,947	-0.60(-0.62%)
Oct 12, 2006	95.26	96.34	95.26	96.21	266,519	+0.95(+1.00%)
Oct 11, 2006	94.66	95.53	94.63	95.26	412,965	+0.63(+0.67%)
Oct 10, 2006	94.21	94.83	93.80	94.63	276,849	+1.32(+1.41%)
Oct 09, 2006	93.83	93.83	92.95	93.31	238,081	-0.67(-0.71%)
Oct 06, 2006	94.25	94.25	93.54	93.98	271,137	-0.95(-1.01%)
Oct 05, 2006	95.45	95.45	94.46	94.93	533,525	+1.43(+1.53%)
Oct 04, 2006	92.07	93.77	91.91	93.50	1,202,680	+2.14(+2.34%)
Oct 03, 2006	90.60	91.70	90.48	91.36	655,300	+0.44(+0.48%)
Oct 02, 2006	90.26	91.42	90.24	90.92	575,089	+1.32(+1.47%)
Sep 29, 2006	89.88	89.88	89.29	89.61	268,707	-0.18(-0.20%)
Sep 28, 2006	89.52	89.89	89.22	89.79	178,895	+0.43(+0.48%)
Sep 27, 2006	89.03	89.69	89.03	89.36	282,197	+0.33(+0.37%)
Sep 26, 2006	88.41	89.12	88.22	89.03	349,283	-0.23(-0.26%)
Sep 25, 2006	88.65	89.47	88.13	89.26	212,073	+1.21(+1.37%)
Sep 22, 2006	88.70	88.71	87.69	88.05	190,683	-0.84(-0.94%)
Sep 21, 2006	89.66	89.66	88.55	88.89	315,132	+0.61(+0.69%)
Sep 20, 2006	88.32	88.46	87.68	88.28	346,366	+0.77(+0.87%)
Sep 19, 2006	87.68	88.00	87.10	87.52	389,753	-0.03(-0.04%)
Sep 18, 2006	87.54	87.66	87.10	87.55	272,231	+0.20(+0.23%)
Sep 15, 2006	87.67	88.32	87.10	87.35	349,404	-0.40(-0.46%)
Sep 14, 2006	87.93	88.03	87.01	87.75	341,383	+0.34(+0.39%)
Sep 13, 2006	86.92	87.81	86.69	87.42	424,754	+0.13(+0.15%)
Sep 12, 2006	86.69	87.55	86.40	87.29	411,021	+1.17(+1.36%)
Sep 11, 2006	86.41	86.48	85.39	86.12	1,118,702	-1.40(-1.60%)
Sep 08, 2006	88.03	88.03	87.31	87.52	246,466	+0.16(+0.19%)
Sep 07, 2006	87.88	87.88	86.93	87.35	302,736	-0.97(-1.10%)
Sep 06, 2006	88.87	89.15	88.29	88.32	232,126	-1.48(-1.65%)
Sep 05, 2006	89.82	89.93	89.39	89.80	159,936	+0.54(+0.61%)

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.