Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.35	39.69	39.10	39.59	652,601	+0.10(+0.25%)
Nov 29, 2006	39.02	39.53	38.91	39.49	1,130,715	+0.57(+1.46%)
Nov 28, 2006	39.01	39.17	38.80	38.93	860,919	-0.27(-0.69%)
Nov 27, 2006	39.49	39.64	39.07	39.20	744,634	-0.29(-0.73%)
Nov 24, 2006	39.64	39.64	39.23	39.49	196,313	-0.23(-0.58%)
Nov 22, 2006	39.59	39.89	39.38	39.72	576,452	+0.21(+0.54%)
Nov 21, 2006	39.18	39.54	39.06	39.50	704,984	+0.33(+0.84%)
Nov 20, 2006	39.59	39.80	39.01	39.17	798,836	-0.35(-0.88%)
Nov 17, 2006	38.89	39.52	38.85	39.52	1,310,659	+0.68(+1.74%)
Nov 16, 2006	38.68	38.85	38.51	38.84	1,015,642	+0.54(+1.42%)
Nov 15, 2006	37.61	38.75	37.61	38.30	977,447	+0.62(+1.64%)
Nov 14, 2006	36.64	37.76	36.55	37.68	1,099,430	+0.97(+2.65%)
Nov 13, 2006	36.77	37.03	36.39	36.71	625,076	-0.06(-0.16%)
Nov 10, 2006	36.31	36.78	36.06	36.77	1,654,178	+0.48(+1.32%)
Nov 09, 2006	36.70	36.81	36.14	36.29	2,049,110	-0.58(-1.57%)
Nov 08, 2006	37.01	37.15	36.59	36.86	834,728	-0.26(-0.69%)
Nov 07, 2006	36.44	37.35	36.32	37.12	1,617,074	+0.73(+2.02%)
Nov 06, 2006	36.66	36.71	35.96	36.39	1,202,983	-0.15(-0.41%)
Nov 03, 2006	37.27	37.43	36.33	36.53	1,387,535	-0.65(-1.75%)
Nov 02, 2006	37.53	37.54	37.14	37.19	1,637,323	-0.45(-1.18%)
Nov 01, 2006	38.60	38.99	37.52	37.63	2,503,336	+0.35(+0.93%)
Oct 31, 2006	38.71	38.71	36.42	37.28	4,532,924	-3.83(-9.33%)
Oct 30, 2006	41.19	41.28	40.79	41.12	579,726	-0.02(-0.06%)
Oct 27, 2006	41.92	42.03	41.05	41.14	491,815	-0.73(-1.73%)
Oct 26, 2006	41.45	42.50	41.45	41.87	710,440	+0.72(+1.74%)
Oct 25, 2006	41.30	41.34	40.58	41.15	805,263	-0.07(-0.16%)
Oct 24, 2006	41.29	41.40	41.01	41.22	681,702	-0.28(-0.68%)
Oct 23, 2006	40.79	41.74	40.41	41.50	696,011	+0.42(+1.02%)
Oct 20, 2006	42.81	42.82	41.08	41.08	1,604,948	-1.74(-4.06%)
Oct 19, 2006	42.31	42.94	42.27	42.82	675,882	+0.51(+1.21%)
Oct 18, 2006	42.88	42.96	42.27	42.31	1,049,958	-0.41(-0.97%)
Oct 17, 2006	43.01	43.45	42.59	42.72	1,301,565	-0.57(-1.31%)
Oct 16, 2006	44.36	44.36	41.24	43.29	4,747,548	-2.52(-5.49%)
Oct 13, 2006	45.69	45.80	45.38	45.80	324,603	+0.31(+0.67%)
Oct 12, 2006	44.93	45.63	44.87	45.50	287,013	+0.88(+1.98%)
Oct 11, 2006	44.44	44.82	44.28	44.62	173,639	-0.03(-0.07%)
Oct 10, 2006	44.58	45.00	44.39	44.65	281,435	+0.08(+0.18%)
Oct 09, 2006	44.01	44.59	43.57	44.57	187,704	+0.68(+1.56%)
Oct 06, 2006	44.73	44.78	43.61	43.88	410,331	-1.10(-2.44%)
Oct 05, 2006	44.05	45.02	44.05	44.98	518,249	+0.94(+2.13%)
Oct 04, 2006	43.11	44.05	43.03	44.04	782,830	+1.01(+2.36%)
Oct 03, 2006	42.84	43.16	42.22	43.02	596,823	+0.46(+1.09%)
Oct 02, 2006	41.93	42.64	41.67	42.56	576,452	+0.94(+2.26%)
Sep 29, 2006	41.00	42.21	40.99	41.62	903,965	+0.49(+1.18%)
Sep 28, 2006	40.57	41.27	40.48	41.14	1,117,134	+0.59(+1.44%)
Sep 27, 2006	40.86	41.15	40.50	40.55	528,192	-0.55(-1.34%)
Sep 26, 2006	40.71	41.39	40.49	41.10	354,310	+0.43(+1.05%)
Sep 25, 2006	40.50	40.87	40.06	40.67	380,502	+0.18(+0.45%)
Sep 22, 2006	40.68	40.88	40.20	40.49	263,247	-0.36(-0.89%)
Sep 21, 2006	40.86	41.39	40.48	40.86	305,687	+0.26(+0.63%)
Sep 20, 2006	40.74	40.99	40.48	40.60	427,064	-0.10(-0.24%)
Sep 19, 2006	41.20	41.28	40.45	40.70	436,765	-0.52(-1.26%)
Sep 18, 2006	41.74	41.77	40.94	41.22	291,257	-0.18(-0.44%)
Sep 15, 2006	41.89	42.25	41.33	41.40	478,841	-0.28(-0.67%)
Sep 14, 2006	42.31	42.53	41.47	41.68	276,585	-0.63(-1.48%)
Sep 13, 2006	41.32	42.36	41.27	42.31	459,682	+0.91(+2.19%)
Sep 12, 2006	40.23	41.51	40.23	41.40	375,894	+1.16(+2.89%)
Sep 11, 2006	40.47	40.62	39.93	40.24	342,064	-0.22(-0.55%)
Sep 08, 2006	40.39	40.77	40.12	40.46	516,794	+0.18(+0.45%)
Sep 07, 2006	41.19	41.19	40.08	40.28	626,895	-1.19(-2.86%)
Sep 06, 2006	43.01	43.01	41.21	41.47	733,600	-1.67(-3.86%)
Sep 05, 2006	43.07	43.56	42.69	43.13	503,213	+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.