Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.13	43.79	43.04	43.71	8,117,446	+0.41(+0.94%)
Nov 29, 2006	41.57	43.43	41.48	43.31	10,581,220	+2.03(+4.91%)
Nov 28, 2006	41.08	41.57	41.03	41.28	5,651,913	+0.36(+0.89%)
Nov 27, 2006	41.41	41.62	40.91	40.92	5,401,552	+0.18(+0.45%)
Nov 24, 2006	40.70	41.49	40.63	40.74	1,783,880	+0.07(+0.17%)
Nov 22, 2006	41.07	41.09	40.17	40.67	4,074,720	-0.40(-0.97%)
Nov 21, 2006	40.84	41.30	40.59	41.07	4,575,922	+0.58(+1.42%)
Nov 20, 2006	40.56	41.10	40.36	40.49	4,970,100	-0.44(-1.08%)
Nov 17, 2006	39.88	41.22	39.76	40.94	5,897,954	+0.90(+2.25%)
Nov 16, 2006	41.26	41.47	39.96	40.04	7,663,278	-1.00(-2.44%)
Nov 15, 2006	40.94	41.47	40.74	41.04	7,571,772	+0.56(+1.39%)
Nov 14, 2006	40.51	40.73	40.23	40.48	4,323,162	+0.12(+0.29%)
Nov 13, 2006	40.17	40.87	39.93	40.36	5,340,282	-0.39(-0.97%)
Nov 10, 2006	41.17	41.29	40.48	40.75	4,282,848	-0.83(-1.98%)
Nov 09, 2006	41.48	42.07	41.16	41.58	6,299,332	+0.79(+1.95%)
Nov 08, 2006	40.36	41.26	40.36	40.78	5,049,928	+0.21(+0.52%)
Nov 07, 2006	41.10	41.26	40.31	40.57	5,408,431	-0.63(-1.53%)
Nov 06, 2006	40.94	41.29	40.41	41.20	6,992,023	+0.16(+0.40%)
Nov 03, 2006	40.73	41.49	40.60	41.04	5,145,752	+0.94(+2.34%)
Nov 02, 2006	39.71	40.48	39.50	40.10	6,341,405	+0.11(+0.27%)
Nov 01, 2006	40.86	40.88	39.40	39.99	8,134,884	-0.84(-2.05%)
Oct 31, 2006	40.76	41.04	40.02	40.83	8,258,224	+0.00(+0.00%)
Oct 30, 2006	40.96	41.23	40.73	40.83	4,672,707	-0.75(-1.80%)
Oct 27, 2006	42.13	42.52	41.51	41.58	5,353,400	-1.06(-2.48%)
Oct 26, 2006	43.68	43.76	42.21	42.64	6,724,385	-0.44(-1.02%)
Oct 25, 2006	41.28	43.33	41.28	43.08	8,660,081	+0.75(+1.77%)
Oct 24, 2006	41.04	42.56	40.91	42.33	6,420,752	+1.14(+2.76%)
Oct 23, 2006	40.73	41.26	40.64	41.19	3,853,155	-0.03(-0.08%)
Oct 20, 2006	42.04	42.06	40.81	41.22	4,121,273	-0.74(-1.77%)
Oct 19, 2006	41.01	42.04	40.84	41.96	6,064,968	+1.27(+3.12%)
Oct 18, 2006	40.90	41.31	40.52	40.69	5,267,653	-0.18(-0.44%)
Oct 17, 2006	41.38	41.38	40.48	40.88	4,796,847	-0.42(-1.01%)
Oct 16, 2006	40.54	41.52	40.46	41.29	6,951,229	+0.91(+2.24%)
Oct 13, 2006	40.28	40.88	40.19	40.39	5,684,068	+0.32(+0.80%)
Oct 12, 2006	39.66	40.51	39.66	40.07	7,615,925	+0.44(+1.12%)
Oct 11, 2006	40.31	40.31	39.44	39.62	4,700,222	-0.72(-1.78%)
Oct 10, 2006	39.47	40.73	39.39	40.34	6,956,828	+0.81(+2.04%)
Oct 09, 2006	40.16	40.60	39.41	39.54	6,866,603	-0.23(-0.57%)
Oct 06, 2006	39.85	39.91	39.10	39.76	5,920,671	-0.15(-0.38%)
Oct 05, 2006	39.37	39.98	39.32	39.91	7,700,072	+1.28(+3.30%)
Oct 04, 2006	38.07	38.91	37.50	38.64	7,589,849	+0.66(+1.74%)
Oct 03, 2006	38.61	38.61	37.79	37.97	8,051,217	-0.78(-2.00%)
Oct 02, 2006	39.51	39.96	38.73	38.75	5,142,393	-0.76(-1.91%)
Sep 29, 2006	39.32	39.75	38.89	39.51	5,298,688	+0.03(+0.08%)
Sep 28, 2006	39.69	40.09	39.32	39.47	7,706,631	-0.14(-0.36%)
Sep 27, 2006	39.52	39.77	38.70	39.62	6,118,720	+0.59(+1.51%)
Sep 26, 2006	38.75	39.41	38.29	39.03	7,243,503	+1.22(+3.22%)
Sep 25, 2006	37.63	37.92	36.99	37.81	8,680,238	-0.11(-0.30%)
Sep 22, 2006	38.64	38.91	37.80	37.92	4,573,522	-0.69(-1.78%)
Sep 21, 2006	38.13	38.96	38.07	38.61	6,043,052	+0.56(+1.46%)
Sep 20, 2006	38.48	38.92	37.79	38.06	9,503,469	-0.84(-2.17%)
Sep 19, 2006	39.94	39.99	38.43	38.90	9,459,956	-0.79(-2.00%)
Sep 18, 2006	39.49	40.03	39.30	39.69	6,488,422	+0.33(+0.83%)
Sep 15, 2006	39.67	39.85	38.99	39.37	6,522,816	-0.30(-0.76%)
Sep 14, 2006	40.33	40.54	39.36	39.67	9,000,348	-0.66(-1.63%)
Sep 13, 2006	39.46	40.62	39.46	40.33	5,566,486	+0.86(+2.17%)
Sep 12, 2006	39.07	39.66	39.07	39.47	6,559,931	+0.28(+0.72%)
Sep 11, 2006	40.32	40.33	38.97	39.19	9,622,490	-1.29(-3.20%)
Sep 08, 2006	40.69	40.98	40.06	40.48	8,136,163	-0.31(-0.75%)
Sep 07, 2006	40.74	41.12	40.39	40.79	6,076,966	-0.24(-0.59%)
Sep 06, 2006	41.38	41.72	40.86	41.03	6,690,150	-0.56(-1.34%)
Sep 05, 2006	41.24	41.81	41.13	41.59	4,462,660	+0.06(+0.15%)

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.