Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.73	41.87	40.69	41.31	5,471,800	+0.58(+1.42%)
Nov 29, 2006	41.32	41.49	40.52	40.73	3,448,100	-0.67(-1.62%)
Nov 28, 2006	41.57	41.79	41.04	41.40	2,801,700	-0.11(-0.26%)
Nov 27, 2006	41.45	42.04	41.21	41.51	3,930,600	+0.05(+0.12%)
Nov 24, 2006	41.17	42.44	41.10	41.46	2,419,500	+0.15(+0.36%)
Nov 22, 2006	41.36	41.54	40.90	41.31	2,704,300	+0.21(+0.51%)
Nov 21, 2006	41.58	42.15	40.98	41.10	3,706,400	-0.25(-0.60%)
Nov 20, 2006	41.03	41.53	41.02	41.35	2,369,800	+0.08(+0.19%)
Nov 17, 2006	41.26	41.38	40.59	41.27	2,369,800	-0.15(-0.36%)
Nov 16, 2006	41.47	41.75	41.41	41.42	1,837,600	-0.02(-0.05%)
Nov 15, 2006	41.00	41.75	40.80	41.44	3,702,800	+0.64(+1.57%)
Nov 14, 2006	40.64	41.09	40.58	40.80	2,472,600	+0.04(+0.10%)
Nov 13, 2006	40.00	40.82	39.94	40.76	2,649,500	+0.52(+1.29%)
Nov 10, 2006	39.55	40.37	39.30	40.24	5,601,400	+1.17(+2.99%)
Nov 09, 2006	40.35	40.55	38.88	39.07	4,665,600	-1.28(-3.17%)
Nov 08, 2006	40.00	40.61	39.45	40.35	4,586,900	-0.91(-2.21%)
Nov 07, 2006	41.24	41.56	40.91	41.26	3,511,200	-0.30(-0.72%)
Nov 06, 2006	40.42	41.82	40.40	41.56	3,634,100	+1.02(+2.52%)
Nov 03, 2006	41.33	41.39	40.25	40.54	3,710,500	-0.79(-1.91%)
Nov 02, 2006	40.21	41.49	40.20	41.33	3,671,800	+1.12(+2.79%)
Nov 01, 2006	41.61	41.95	39.85	40.21	4,197,900	-1.01(-2.45%)
Oct 31, 2006	40.75	41.29	40.57	41.22	4,277,000	+0.51(+1.25%)
Oct 30, 2006	41.58	41.65	40.60	40.71	3,699,400	-0.87(-2.09%)
Oct 27, 2006	41.39	41.93	41.20	41.58	4,633,300	+0.19(+0.46%)
Oct 26, 2006	41.60	42.73	40.90	41.39	12,798,100	+2.86(+7.42%)
Oct 25, 2006	39.17	39.46	38.22	38.53	5,700,400	-1.02(-2.58%)
Oct 24, 2006	39.83	40.08	39.38	39.55	2,743,100	-0.29(-0.73%)
Oct 23, 2006	40.33	40.48	39.64	39.84	2,523,600	-0.49(-1.21%)
Oct 20, 2006	39.91	40.42	39.87	40.33	2,901,300	+0.42(+1.05%)
Oct 19, 2006	40.00	40.42	39.77	39.91	2,734,700	+0.07(+0.18%)
Oct 18, 2006	39.88	40.01	39.57	39.84	2,287,400	+0.21(+0.53%)
Oct 17, 2006	39.70	39.84	39.48	39.63	2,587,600	-0.09(-0.23%)
Oct 16, 2006	39.30	39.90	39.02	39.72	2,879,100	+0.43(+1.09%)
Oct 13, 2006	40.28	40.28	38.99	39.29	3,494,800	-0.93(-2.31%)
Oct 12, 2006	40.25	40.48	39.82	40.22	1,608,300	+0.27(+0.68%)
Oct 11, 2006	39.75	40.15	39.69	39.95	2,378,600	+0.13(+0.33%)
Oct 10, 2006	40.40	40.40	39.55	39.82	2,067,500	-0.45(-1.12%)
Oct 09, 2006	40.32	40.49	39.77	40.27	1,314,100	-0.05(-0.12%)
Oct 06, 2006	41.16	41.21	40.17	40.32	2,772,600	-0.84(-2.04%)
Oct 05, 2006	40.41	41.25	40.05	41.16	3,207,900	+0.75(+1.86%)
Oct 04, 2006	39.84	40.41	39.50	40.41	2,625,600	+0.57(+1.43%)
Oct 03, 2006	39.36	39.95	39.25	39.84	3,007,700	+0.75(+1.92%)
Oct 02, 2006	39.36	39.75	38.75	39.09	2,717,400	-0.46(-1.16%)
Sep 29, 2006	39.03	39.64	38.88	39.55	3,483,200	+0.67(+1.72%)
Sep 28, 2006	38.87	38.99	38.56	38.88	2,685,600	+0.26(+0.67%)
Sep 27, 2006	39.39	39.55	38.53	38.62	3,336,500	-0.63(-1.61%)
Sep 26, 2006	39.40	39.50	39.09	39.25	3,653,800	-0.15(-0.38%)
Sep 25, 2006	38.70	39.54	38.57	39.40	3,423,400	+1.08(+2.82%)
Sep 22, 2006	38.65	38.94	38.02	38.32	2,357,200	-0.32(-0.83%)
Sep 21, 2006	38.98	39.16	38.30	38.64	3,111,000	-0.33(-0.85%)
Sep 20, 2006	38.86	39.06	38.28	38.97	3,573,000	+0.41(+1.06%)
Sep 19, 2006	39.00	39.15	38.50	38.56	3,591,200	+0.16(+0.42%)
Sep 18, 2006	38.37	39.08	38.15	38.40	4,893,400	-0.81(-2.07%)
Sep 15, 2006	40.04	40.10	38.95	39.21	5,320,800	-0.61(-1.53%)
Sep 14, 2006	39.19	39.95	39.07	39.82	2,333,200	+0.38(+0.96%)
Sep 13, 2006	39.89	39.99	39.36	39.44	2,799,600	-0.12(-0.30%)
Sep 12, 2006	38.89	39.84	38.77	39.56	5,192,800	+1.13(+2.94%)
Sep 11, 2006	36.06	39.09	36.00	38.43	7,491,800	+1.93(+5.29%)
Sep 08, 2006	36.39	36.65	35.50	36.50	1,978,800	+0.90(+2.53%)
Sep 07, 2006	35.85	35.87	35.07	35.60	3,231,300	-0.44(-1.22%)
Sep 06, 2006	36.00	36.56	35.65	36.04	3,199,500	-0.12(-0.33%)
Sep 05, 2006	36.79	36.85	36.08	36.16	5,054,400	-0.63(-1.71%)

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.