Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.81	42.07	40.98	41.75	10,143,392	-0.65(-1.53%)
Nov 29, 2006	41.53	42.90	41.53	42.40	8,214,635	+0.93(+2.24%)
Nov 28, 2006	41.30	42.05	41.26	41.47	7,160,738	-0.49(-1.17%)
Nov 27, 2006	42.62	43.32	41.92	41.96	7,219,750	-0.66(-1.55%)
Nov 24, 2006	42.73	42.90	42.36	42.62	1,602,518	-0.36(-0.84%)
Nov 22, 2006	43.60	43.79	42.80	42.98	4,043,553	-0.59(-1.36%)
Nov 21, 2006	43.22	43.57	42.92	43.57	3,866,515	+0.58(+1.34%)
Nov 20, 2006	43.79	43.96	42.96	43.00	5,148,963	-0.95(-2.17%)
Nov 17, 2006	43.88	44.20	43.67	43.95	4,053,222	+0.04(+0.10%)
Nov 16, 2006	43.91	44.24	43.60	43.91	4,633,183	+0.01(+0.01%)
Nov 15, 2006	43.97	44.31	43.81	43.90	4,718,535	+0.04(+0.10%)
Nov 14, 2006	43.79	44.09	43.45	43.86	7,744,532	+0.57(+1.32%)
Nov 13, 2006	44.30	45.31	43.13	43.29	9,234,193	-0.91(-2.06%)
Nov 10, 2006	43.25	44.37	43.00	44.20	7,195,078	+0.45(+1.03%)
Nov 09, 2006	44.30	44.50	43.52	43.75	6,232,534	-0.31(-0.69%)
Nov 08, 2006	43.30	44.46	43.19	44.06	5,439,860	+0.62(+1.42%)
Nov 07, 2006	43.04	43.60	42.72	43.44	4,135,074	+0.52(+1.22%)
Nov 06, 2006	41.92	43.29	41.88	42.92	4,247,765	+1.00(+2.39%)
Nov 03, 2006	42.45	42.46	41.41	41.92	4,569,669	-0.40(-0.94%)
Nov 02, 2006	41.27	42.89	41.16	42.31	11,153,114	-0.32(-0.75%)
Nov 01, 2006	42.50	43.13	41.63	42.63	8,349,498	+0.28(+0.67%)
Oct 31, 2006	43.82	44.20	42.35	42.35	10,257,584	-2.02(-4.56%)
Oct 30, 2006	43.06	44.63	42.89	44.37	8,422,515	+1.04(+2.41%)
Oct 27, 2006	43.37	43.58	42.94	43.33	3,995,043	-0.21(-0.48%)
Oct 26, 2006	43.06	43.89	42.95	43.54	4,307,945	+0.36(+0.83%)
Oct 25, 2006	44.08	44.65	43.06	43.18	6,344,058	-0.90(-2.04%)
Oct 24, 2006	43.69	44.18	43.34	44.08	6,856,004	-0.06(-0.14%)
Oct 23, 2006	42.46	44.16	42.34	44.14	7,348,112	+1.64(+3.85%)
Oct 20, 2006	43.01	43.02	42.14	42.50	4,901,242	-0.12(-0.28%)
Oct 19, 2006	42.73	43.18	42.39	42.62	3,151,524	-0.11(-0.25%)
Oct 18, 2006	42.20	42.89	42.02	42.73	7,406,958	+0.89(+2.14%)
Oct 17, 2006	41.84	41.98	41.29	41.83	4,544,330	-0.16(-0.39%)
Oct 16, 2006	42.17	42.30	41.85	42.00	3,535,442	-0.28(-0.67%)
Oct 13, 2006	42.02	42.38	41.89	42.28	4,529,827	-0.02(-0.04%)
Oct 12, 2006	41.96	42.41	41.57	42.30	8,563,546	+0.67(+1.60%)
Oct 11, 2006	41.82	42.13	41.51	41.63	6,120,343	-0.22(-0.52%)
Oct 10, 2006	41.59	41.92	41.30	41.85	4,640,184	+0.44(+1.07%)
Oct 09, 2006	40.58	41.50	40.19	41.40	5,079,948	+0.83(+2.06%)
Oct 06, 2006	40.61	41.15	40.21	40.57	4,657,522	-0.17(-0.43%)
Oct 05, 2006	40.79	41.06	40.30	40.74	6,183,857	-0.73(-1.76%)
Oct 04, 2006	40.22	41.54	40.19	41.47	10,253,416	+0.97(+2.38%)
Oct 03, 2006	40.34	40.87	39.05	40.51	17,012,232	+1.22(+3.11%)
Oct 02, 2006	38.90	39.71	38.75	39.29	9,433,736	+0.34(+0.88%)
Sep 29, 2006	40.01	40.08	38.82	38.94	7,828,551	-0.92(-2.30%)
Sep 28, 2006	39.56	40.02	39.33	39.86	9,540,093	+0.28(+0.71%)
Sep 27, 2006	39.84	39.96	39.20	39.58	8,237,974	+0.05(+0.14%)
Sep 26, 2006	39.80	40.04	39.11	39.53	11,661,725	-0.70(-1.73%)
Sep 25, 2006	39.68	40.58	39.38	40.22	6,959,527	+0.55(+1.38%)
Sep 22, 2006	39.92	40.16	39.36	39.68	5,886,958	-0.20(-0.51%)
Sep 21, 2006	40.85	40.85	39.68	39.88	12,423,392	-0.79(-1.95%)
Sep 20, 2006	40.79	41.05	40.44	40.67	5,599,562	+0.14(+0.34%)
Sep 19, 2006	40.46	40.70	40.08	40.53	3,672,972	+0.23(+0.57%)
Sep 18, 2006	40.23	40.59	39.49	40.31	5,229,647	+0.20(+0.51%)
Sep 15, 2006	40.76	40.76	39.84	40.10	7,784,541	-0.48(-1.18%)
Sep 14, 2006	39.89	40.65	39.43	40.58	7,135,065	+0.18(+0.45%)
Sep 13, 2006	39.95	40.43	39.66	40.40	6,905,515	+0.41(+1.04%)
Sep 12, 2006	39.28	40.22	39.14	39.99	7,343,278	+0.68(+1.74%)
Sep 11, 2006	39.10	39.71	38.84	39.30	6,410,573	+0.26(+0.66%)
Sep 08, 2006	38.93	39.09	38.57	39.05	4,284,940	+0.51(+1.32%)
Sep 07, 2006	38.09	38.95	37.98	38.54	4,516,324	+0.41(+1.07%)
Sep 06, 2006	37.96	38.26	37.67	38.13	3,791,331	+0.06(+0.16%)
Sep 05, 2006	38.18	38.20	37.88	38.07	2,587,567	+0.01(+0.02%)

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.