Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.06	43.24	42.82	42.91	1,184,000	-0.16(-0.37%)
Nov 29, 2006	42.94	43.19	42.70	43.07	1,075,200	+0.38(+0.89%)
Nov 28, 2006	42.90	43.14	42.48	42.69	1,012,900	-0.67(-1.55%)
Nov 27, 2006	44.20	44.58	43.28	43.36	570,600	-0.98(-2.21%)
Nov 24, 2006	44.27	44.52	44.19	44.34	87,500	-0.15(-0.34%)
Nov 22, 2006	44.54	44.74	44.18	44.49	342,200	-0.09(-0.20%)
Nov 21, 2006	44.24	44.69	44.01	44.58	797,300	+0.27(+0.61%)
Nov 20, 2006	44.17	44.49	43.95	44.31	734,100	+0.06(+0.14%)
Nov 17, 2006	44.10	44.39	43.80	44.25	793,500	+0.01(+0.02%)
Nov 16, 2006	44.47	44.51	43.99	44.24	568,100	+0.01(+0.02%)
Nov 15, 2006	44.00	44.50	43.97	44.23	885,000	+0.18(+0.41%)
Nov 14, 2006	44.38	44.51	43.49	44.05	1,368,600	-0.28(-0.63%)
Nov 13, 2006	43.65	44.43	43.34	44.33	1,043,900	+0.48(+1.09%)
Nov 10, 2006	43.58	43.95	43.51	43.85	1,401,900	+0.26(+0.60%)
Nov 09, 2006	44.23	44.30	43.32	43.59	1,192,200	-0.63(-1.42%)
Nov 08, 2006	43.25	44.44	42.86	44.22	2,273,700	+0.89(+2.05%)
Nov 07, 2006	41.55	43.70	41.48	43.33	3,420,000	+1.91(+4.61%)
Nov 06, 2006	41.00	41.62	40.92	41.42	487,000	+0.49(+1.20%)
Nov 03, 2006	41.23	41.42	40.85	40.93	467,500	-0.27(-0.66%)
Nov 02, 2006	41.00	41.41	40.82	41.20	757,900	-0.01(-0.02%)
Nov 01, 2006	41.51	41.68	41.10	41.21	939,100	-0.31(-0.75%)
Oct 31, 2006	41.37	41.77	41.23	41.52	1,084,900	+0.05(+0.12%)
Oct 30, 2006	40.28	41.52	40.00	41.47	1,359,000	+0.33(+0.80%)
Oct 27, 2006	39.29	41.88	39.29	41.14	3,148,600	+1.86(+4.74%)
Oct 26, 2006	40.60	40.84	38.06	39.28	3,099,500	-0.10(-0.25%)
Oct 25, 2006	39.16	39.50	39.00	39.38	1,035,600	+0.27(+0.69%)
Oct 24, 2006	38.71	39.11	38.52	39.11	1,063,300	+0.41(+1.06%)
Oct 23, 2006	39.23	39.30	38.29	38.70	1,187,500	-0.73(-1.85%)
Oct 20, 2006	39.79	39.79	39.29	39.43	767,200	-0.26(-0.66%)
Oct 19, 2006	39.67	39.87	39.42	39.69	576,400	+0.02(+0.05%)
Oct 18, 2006	39.98	40.00	39.56	39.67	855,400	-0.03(-0.08%)
Oct 17, 2006	39.76	39.88	39.23	39.70	917,700	-0.30(-0.75%)
Oct 16, 2006	39.48	40.21	39.48	40.00	1,140,900	+0.38(+0.96%)
Oct 13, 2006	39.16	39.65	38.83	39.62	796,300	+0.45(+1.15%)
Oct 12, 2006	38.96	39.17	38.73	39.17	877,700	+0.21(+0.54%)
Oct 11, 2006	38.89	39.38	38.67	38.96	1,092,200	+0.00(+0.00%)
Oct 10, 2006	38.90	39.12	38.76	38.96	1,205,700	+0.05(+0.13%)
Oct 09, 2006	38.44	39.08	38.38	38.91	1,219,800	+0.22(+0.57%)
Oct 06, 2006	39.09	39.36	38.61	38.69	1,151,600	-0.58(-1.48%)
Oct 05, 2006	39.44	39.68	39.20	39.27	894,600	-0.13(-0.33%)
Oct 04, 2006	38.70	39.41	38.70	39.40	766,100	+0.60(+1.55%)
Oct 03, 2006	39.35	39.36	38.67	38.80	815,400	-0.59(-1.50%)
Oct 02, 2006	39.25	39.63	38.80	39.39	979,500	-0.09(-0.23%)
Sep 29, 2006	39.03	39.59	38.87	39.48	1,370,800	+0.53(+1.36%)
Sep 28, 2006	38.83	39.58	38.83	38.95	2,053,000	+0.12(+0.31%)
Sep 27, 2006	39.00	39.30	38.69	38.83	1,468,200	-0.32(-0.82%)
Sep 26, 2006	38.81	39.40	38.65	39.15	1,122,000	+0.15(+0.38%)
Sep 25, 2006	38.66	39.15	38.40	39.00	1,171,800	+0.59(+1.54%)
Sep 22, 2006	38.64	38.71	38.15	38.41	939,800	-0.37(-0.95%)
Sep 21, 2006	37.99	38.95	37.64	38.78	2,575,400	+0.64(+1.68%)
Sep 20, 2006	36.50	39.07	36.47	38.14	2,480,600	+1.92(+5.30%)
Sep 19, 2006	36.20	36.40	35.80	36.22	990,100	-0.05(-0.14%)
Sep 18, 2006	36.27	36.52	36.12	36.27	834,900	+0.25(+0.69%)
Sep 15, 2006	36.09	36.42	35.89	36.02	1,343,700	+0.71(+2.01%)
Sep 14, 2006	35.46	35.75	35.04	35.31	668,800	-0.40(-1.12%)
Sep 13, 2006	35.39	35.71	35.05	35.71	635,000	+0.21(+0.59%)
Sep 12, 2006	34.90	35.50	34.90	35.50	636,200	+0.60(+1.72%)
Sep 11, 2006	34.60	35.00	34.45	34.90	465,500	+0.29(+0.84%)
Sep 08, 2006	34.59	34.85	34.29	34.61	432,600	+0.01(+0.03%)
Sep 07, 2006	34.10	34.78	34.00	34.60	825,200	+0.47(+1.38%)
Sep 06, 2006	34.38	34.40	33.92	34.13	893,000	-0.67(-1.93%)
Sep 05, 2006	34.60	35.14	34.45	34.80	941,500	+0.11(+0.32%)

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.