Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.15	39.45	38.59	38.78	2,508,100	-0.52(-1.32%)
Nov 29, 2006	39.00	39.50	38.98	39.30	1,778,493	+0.42(+1.08%)
Nov 28, 2006	38.98	39.17	38.74	38.88	2,157,200	-0.20(-0.51%)
Nov 27, 2006	39.28	39.40	38.79	39.08	1,977,875	-0.17(-0.43%)
Nov 24, 2006	38.89	39.54	38.87	39.25	1,025,470	-0.15(-0.38%)
Nov 22, 2006	39.85	39.90	39.17	39.40	2,121,194	-0.51(-1.28%)
Nov 21, 2006	39.89	40.02	39.62	39.91	2,498,671	+0.07(+0.18%)
Nov 20, 2006	40.53	40.54	39.55	39.84	2,533,755	-0.69(-1.70%)
Nov 17, 2006	41.00	41.13	40.22	40.53	2,154,007	-0.57(-1.39%)
Nov 16, 2006	41.20	41.35	40.27	41.10	2,696,099	-0.14(-0.34%)
Nov 15, 2006	40.15	41.52	40.00	41.24	4,524,591	+0.49(+1.20%)
Nov 14, 2006	39.70	40.79	38.26	40.75	2,842,624	+1.16(+2.93%)
Nov 13, 2006	40.07	40.17	39.32	39.59	1,643,173	-0.40(-1.00%)
Nov 10, 2006	39.49	40.10	39.24	39.99	1,572,168	+0.73(+1.86%)
Nov 09, 2006	39.59	39.72	39.07	39.26	1,473,600	-0.42(-1.06%)
Nov 08, 2006	39.17	39.80	39.00	39.68	1,815,047	+0.40(+1.02%)
Nov 07, 2006	39.17	39.68	38.75	39.28	1,336,673	+0.06(+0.15%)
Nov 06, 2006	38.56	39.39	38.56	39.22	1,364,619	+0.66(+1.71%)
Nov 03, 2006	38.92	39.08	38.01	38.56	1,656,273	-0.24(-0.62%)
Nov 02, 2006	38.68	39.13	38.62	38.80	2,940,041	-0.48(-1.22%)
Nov 01, 2006	40.35	40.41	39.07	39.28	2,263,417	-1.01(-2.51%)
Oct 31, 2006	40.13	40.52	39.80	40.29	2,119,511	+0.14(+0.35%)
Oct 30, 2006	39.65	40.23	39.62	40.15	1,763,313	+0.45(+1.13%)
Oct 27, 2006	40.13	40.38	39.54	39.70	2,141,108	-0.61(-1.51%)
Oct 26, 2006	39.54	40.41	39.28	40.31	2,685,421	+0.71(+1.79%)
Oct 25, 2006	39.34	39.86	39.15	39.60	3,795,349	+0.14(+0.35%)
Oct 24, 2006	39.68	40.05	39.28	39.46	2,608,897	-0.53(-1.33%)
Oct 23, 2006	38.66	40.00	38.66	39.99	2,527,871	+1.09(+2.80%)
Oct 20, 2006	39.20	39.21	38.79	38.90	1,949,018	-0.16(-0.41%)
Oct 19, 2006	38.77	39.39	38.66	39.06	2,695,550	-0.09(-0.23%)
Oct 18, 2006	38.51	39.25	38.39	39.15	2,797,295	+1.09(+2.86%)
Oct 17, 2006	38.25	38.58	37.91	38.06	1,743,956	-0.31(-0.81%)
Oct 16, 2006	38.28	38.87	37.89	38.37	2,849,453	+0.02(+0.05%)
Oct 13, 2006	38.99	39.02	38.27	38.35	3,536,740	-0.59(-1.52%)
Oct 12, 2006	39.10	39.60	38.89	38.94	4,945,428	-0.22(-0.56%)
Oct 11, 2006	39.74	39.93	38.78	39.16	3,078,023	-0.77(-1.93%)
Oct 10, 2006	40.02	40.26	39.55	39.93	2,147,587	-0.06(-0.15%)
Oct 09, 2006	39.40	40.11	39.17	39.99	1,693,367	+0.46(+1.16%)
Oct 06, 2006	39.95	39.95	39.40	39.53	2,487,992	-0.42(-1.05%)
Oct 05, 2006	40.12	40.18	39.42	39.95	2,721,485	-0.25(-0.62%)
Oct 04, 2006	39.39	40.23	38.93	40.20	4,043,647	+0.72(+1.82%)
Oct 03, 2006	38.48	39.57	38.28	39.48	3,363,886	+0.91(+2.36%)
Oct 02, 2006	38.22	39.11	38.15	38.57	2,528,121	+0.31(+0.81%)
Sep 29, 2006	38.63	38.84	38.22	38.26	1,456,690	-0.54(-1.39%)
Sep 28, 2006	38.79	39.14	38.27	38.80	2,395,316	+0.08(+0.21%)
Sep 27, 2006	39.16	39.56	38.61	38.72	3,052,092	-0.49(-1.25%)
Sep 26, 2006	38.88	39.38	38.71	39.21	4,887,488	+0.28(+0.72%)
Sep 25, 2006	38.41	38.93	37.79	38.93	5,003,332	+0.53(+1.38%)
Sep 22, 2006	38.30	38.48	37.61	38.40	4,414,949	-0.01(-0.03%)
Sep 21, 2006	36.95	38.56	36.88	38.41	8,993,603	+1.27(+3.42%)
Sep 20, 2006	37.07	37.36	36.68	37.14	6,743,144	+0.24(+0.65%)
Sep 19, 2006	37.30	37.42	36.70	36.90	4,251,145	-0.41(-1.10%)
Sep 18, 2006	37.27	37.64	37.20	37.31	3,118,385	+0.00(+0.00%)
Sep 15, 2006	37.50	37.53	36.94	37.31	7,484,822	+0.18(+0.48%)
Sep 14, 2006	36.46	37.24	36.46	37.13	7,010,347	+0.47(+1.28%)
Sep 13, 2006	36.33	36.66	36.05	36.66	3,018,857	+0.11(+0.30%)
Sep 12, 2006	35.84	36.63	35.69	36.55	5,429,770	+0.61(+1.70%)
Sep 11, 2006	34.01	36.10	33.83	35.94	6,088,995	+1.83(+5.36%)
Sep 08, 2006	33.75	34.25	33.64	34.11	1,568,695	+0.31(+0.92%)
Sep 07, 2006	33.62	34.18	33.50	33.80	2,260,900	+0.09(+0.27%)
Sep 06, 2006	34.23	34.37	33.61	33.71	3,194,229	-0.76(-2.20%)
Sep 05, 2006	34.14	34.61	34.02	34.47	2,048,153	+0.22(+0.64%)

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.