Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.69	41.04	40.42	40.94	631,202	+0.10(+0.25%)
Nov 29, 2006	40.34	40.87	40.23	40.83	1,093,637	+0.59(+1.46%)
Nov 28, 2006	40.33	40.50	40.12	40.25	832,689	-0.28(-0.69%)
Nov 27, 2006	40.83	40.99	40.39	40.53	720,217	-0.30(-0.73%)
Nov 24, 2006	40.98	40.98	40.56	40.83	189,876	-0.24(-0.58%)
Nov 22, 2006	40.93	41.24	40.71	41.06	557,550	+0.22(+0.54%)
Nov 21, 2006	40.51	40.88	40.38	40.84	681,867	+0.34(+0.84%)
Nov 20, 2006	40.93	41.15	40.33	40.50	772,642	-0.36(-0.88%)
Nov 17, 2006	40.21	40.86	40.17	40.86	1,267,681	+0.70(+1.74%)
Nov 16, 2006	39.99	40.17	39.81	40.16	982,339	+0.56(+1.42%)
Nov 15, 2006	38.89	40.07	38.89	39.60	945,395	+0.64(+1.64%)
Nov 14, 2006	37.88	39.04	37.79	38.96	1,063,379	+1.01(+2.65%)
Nov 13, 2006	38.01	38.28	37.62	37.95	604,579	-0.06(-0.16%)
Nov 10, 2006	37.54	38.03	37.29	38.01	1,599,936	+0.49(+1.32%)
Nov 09, 2006	37.94	38.05	37.36	37.52	1,981,918	-0.60(-1.57%)
Nov 08, 2006	38.27	38.41	37.83	38.11	807,356	-0.26(-0.69%)
Nov 07, 2006	37.68	38.62	37.55	38.38	1,564,048	+0.76(+2.02%)
Nov 06, 2006	37.90	37.95	37.18	37.62	1,163,536	-0.15(-0.41%)
Nov 03, 2006	38.53	38.70	37.56	37.77	1,342,037	-0.67(-1.75%)
Nov 02, 2006	38.80	38.81	38.40	38.45	1,583,634	-0.46(-1.18%)
Nov 01, 2006	39.90	40.31	38.80	38.91	2,421,249	+0.36(+0.93%)
Oct 31, 2006	40.02	40.02	37.65	38.55	4,384,286	-3.96(-9.33%)
Oct 30, 2006	42.59	42.68	42.17	42.51	560,716	-0.03(-0.06%)
Oct 27, 2006	43.34	43.46	42.44	42.54	475,688	-0.75(-1.73%)
Oct 26, 2006	42.85	43.94	42.85	43.29	687,144	+0.74(+1.74%)
Oct 25, 2006	42.70	42.74	41.96	42.55	778,857	-0.07(-0.16%)
Oct 24, 2006	42.69	42.80	42.40	42.62	659,349	-0.29(-0.68%)
Oct 23, 2006	42.17	43.15	41.78	42.91	673,188	+0.43(+1.02%)
Oct 20, 2006	44.26	44.27	42.47	42.47	1,552,320	-1.80(-4.06%)
Oct 19, 2006	43.74	44.40	43.70	44.27	653,719	+0.53(+1.21%)
Oct 18, 2006	44.34	44.41	43.70	43.74	1,015,529	-0.43(-0.97%)
Oct 17, 2006	44.47	44.93	44.03	44.17	1,258,885	-0.59(-1.31%)
Oct 16, 2006	45.86	45.86	42.64	44.76	4,591,872	-2.60(-5.49%)
Oct 13, 2006	47.24	47.36	46.91	47.36	313,959	+0.32(+0.67%)
Oct 12, 2006	46.45	47.18	46.39	47.04	277,602	+0.91(+1.98%)
Oct 11, 2006	45.95	46.34	45.78	46.13	167,945	-0.03(-0.07%)
Oct 10, 2006	46.09	46.53	45.90	46.16	272,207	+0.09(+0.18%)
Oct 09, 2006	45.51	46.10	45.05	46.08	181,549	+0.71(+1.56%)
Oct 06, 2006	46.25	46.30	45.09	45.37	396,876	-1.13(-2.44%)
Oct 05, 2006	45.54	46.55	45.54	46.50	501,255	+0.97(+2.13%)
Oct 04, 2006	44.57	45.54	44.49	45.53	757,161	+1.05(+2.36%)
Oct 03, 2006	44.30	44.63	43.65	44.48	577,253	+0.48(+1.09%)
Oct 02, 2006	43.35	44.08	43.08	44.01	557,550	+0.97(+2.26%)
Sep 29, 2006	42.39	43.64	42.38	43.03	874,323	+0.50(+1.18%)
Sep 28, 2006	41.94	42.67	41.85	42.53	1,080,502	+0.61(+1.44%)
Sep 27, 2006	42.25	42.55	41.87	41.93	510,872	-0.57(-1.34%)
Sep 26, 2006	42.09	42.79	41.87	42.50	342,692	+0.44(+1.05%)
Sep 25, 2006	41.87	42.26	41.42	42.05	368,025	+0.19(+0.45%)
Sep 22, 2006	42.06	42.27	41.57	41.87	254,615	-0.38(-0.89%)
Sep 21, 2006	42.25	42.79	41.86	42.24	295,663	+0.26(+0.63%)
Sep 20, 2006	42.12	42.38	41.86	41.98	413,060	-0.10(-0.24%)
Sep 19, 2006	42.60	42.68	41.82	42.08	422,443	-0.54(-1.26%)
Sep 18, 2006	43.15	43.19	42.33	42.62	281,707	-0.19(-0.44%)
Sep 15, 2006	43.31	43.68	42.74	42.80	463,139	-0.29(-0.67%)
Sep 14, 2006	43.74	43.97	42.88	43.09	267,516	-0.65(-1.48%)
Sep 13, 2006	42.72	43.79	42.67	43.74	444,609	+0.94(+2.19%)
Sep 12, 2006	41.59	42.91	41.59	42.80	363,568	+1.20(+2.89%)
Sep 11, 2006	41.84	42.00	41.29	41.60	330,847	-0.23(-0.55%)
Sep 08, 2006	41.75	42.16	41.48	41.83	499,848	+0.19(+0.45%)
Sep 07, 2006	42.58	42.58	41.44	41.64	606,338	-1.23(-2.86%)
Sep 06, 2006	44.47	44.47	42.61	42.87	709,545	-1.72(-3.86%)
Sep 05, 2006	44.53	45.04	44.13	44.59	486,712	+0.16(+0.36%)

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.