Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.12	40.36	39.09	40.32	2,522,972	+1.35(+3.46%)
Nov 29, 2006	38.63	39.07	38.56	38.97	1,725,105	+0.47(+1.22%)
Nov 28, 2006	38.94	38.94	38.32	38.50	2,539,061	-0.44(-1.13%)
Nov 27, 2006	39.58	39.62	38.76	38.94	2,885,902	-0.67(-1.70%)
Nov 24, 2006	39.89	39.91	39.57	39.61	433,089	-0.28(-0.70%)
Nov 22, 2006	39.55	40.18	39.52	39.89	1,973,961	+0.46(+1.17%)
Nov 21, 2006	40.04	40.09	39.29	39.43	1,978,181	-0.61(-1.52%)
Nov 20, 2006	40.43	40.54	39.60	40.04	2,171,647	-0.42(-1.05%)
Nov 17, 2006	40.45	40.51	40.00	40.46	1,545,223	-0.15(-0.37%)
Nov 16, 2006	40.64	40.69	40.33	40.61	2,076,167	+0.28(+0.70%)
Nov 15, 2006	39.81	40.49	39.65	40.33	2,530,884	+0.55(+1.37%)
Nov 14, 2006	39.00	39.80	39.00	39.79	3,821,186	+0.95(+2.44%)
Nov 13, 2006	38.29	38.90	38.24	38.84	1,618,284	+0.68(+1.79%)
Nov 10, 2006	38.18	38.37	38.02	38.16	1,338,305	+0.02(+0.06%)
Nov 09, 2006	38.60	39.07	38.03	38.13	2,506,619	-0.46(-1.20%)
Nov 08, 2006	38.73	38.73	38.02	38.60	2,465,736	-0.14(-0.35%)
Nov 07, 2006	38.03	38.75	38.03	38.73	3,018,572	+0.74(+1.94%)
Nov 06, 2006	37.61	38.12	37.61	38.00	1,795,660	+0.42(+1.11%)
Nov 03, 2006	37.62	37.89	37.55	37.58	2,550,271	-0.04(-0.10%)
Nov 02, 2006	37.75	38.02	37.53	37.62	2,865,329	+0.05(+0.12%)
Nov 01, 2006	37.72	38.07	37.34	37.57	2,512,290	-0.14(-0.38%)
Oct 31, 2006	37.55	37.92	37.55	37.72	2,090,409	+0.17(+0.44%)
Oct 30, 2006	37.80	38.07	37.53	37.55	1,811,222	-0.14(-0.36%)
Oct 27, 2006	37.04	37.83	36.98	37.69	2,721,449	+0.34(+0.91%)
Oct 26, 2006	37.55	37.77	37.16	37.34	3,480,543	-0.29(-0.77%)
Oct 25, 2006	38.27	38.31	37.40	37.63	3,507,183	-0.64(-1.66%)
Oct 24, 2006	38.52	38.54	38.13	38.27	2,464,022	-0.27(-0.71%)
Oct 23, 2006	38.99	39.05	38.50	38.54	1,939,276	-0.46(-1.19%)
Oct 20, 2006	39.05	39.38	38.99	39.01	2,726,988	+0.11(+0.29%)
Oct 19, 2006	38.63	38.91	38.10	38.89	4,102,088	+0.98(+2.58%)
Oct 18, 2006	37.90	38.25	37.64	37.91	4,851,950	+0.11(+0.30%)
Oct 17, 2006	37.69	37.99	37.49	37.80	3,272,175	+0.03(+0.08%)
Oct 16, 2006	37.27	37.77	37.25	37.77	2,340,188	+0.34(+0.91%)
Oct 13, 2006	36.89	37.63	36.89	37.43	2,944,720	+0.50(+1.36%)
Oct 12, 2006	37.55	37.63	36.84	36.93	4,383,385	-0.89(-2.37%)
Oct 11, 2006	37.50	38.00	37.40	37.82	3,183,157	+0.11(+0.28%)
Oct 10, 2006	37.63	37.97	37.54	37.72	4,471,348	-0.30(-0.78%)
Oct 09, 2006	38.49	38.52	37.88	38.01	3,856,002	-0.89(-2.28%)
Oct 06, 2006	39.04	39.46	38.85	38.90	4,856,434	+0.30(+0.79%)
Oct 05, 2006	38.10	38.86	38.10	38.60	6,529,316	+0.49(+1.29%)
Oct 04, 2006	37.91	38.36	37.26	38.10	11,152,721	+0.19(+0.50%)
Oct 03, 2006	40.64	41.23	37.64	37.91	33,538,478	-8.27(-17.90%)
Oct 02, 2006	46.30	46.34	45.81	46.18	1,286,872	-0.20(-0.43%)
Sep 29, 2006	47.01	47.16	46.38	46.38	1,378,000	-0.61(-1.31%)
Sep 28, 2006	47.21	47.24	46.82	46.99	654,118	-0.22(-0.47%)
Sep 27, 2006	47.41	47.47	46.98	47.21	926,975	-0.31(-0.65%)
Sep 26, 2006	47.01	47.70	46.94	47.52	1,200,624	+0.51(+1.08%)
Sep 25, 2006	47.17	47.24	46.80	47.01	1,540,739	-0.10(-0.21%)
Sep 22, 2006	47.01	47.32	46.93	47.11	858,134	+0.14(+0.31%)
Sep 21, 2006	47.01	47.20	46.72	46.97	833,605	-0.05(-0.10%)
Sep 20, 2006	46.82	47.16	46.71	47.01	1,376,418	+0.23(+0.49%)
Sep 19, 2006	46.82	47.21	46.71	46.79	1,773,241	-0.06(-0.13%)
Sep 18, 2006	47.07	47.50	46.65	46.85	1,331,315	-0.65(-1.37%)
Sep 15, 2006	47.43	47.90	47.39	47.50	1,638,725	+0.24(+0.51%)
Sep 14, 2006	47.57	47.77	47.19	47.26	809,471	-0.31(-0.65%)
Sep 13, 2006	47.83	48.06	47.45	47.57	1,025,093	-0.21(-0.44%)
Sep 12, 2006	47.47	47.88	47.44	47.78	1,294,257	+0.22(+0.46%)
Sep 11, 2006	47.85	47.88	47.46	47.56	1,190,205	-0.32(-0.67%)
Sep 08, 2006	47.54	48.17	47.54	47.88	1,068,349	+0.40(+0.85%)
Sep 07, 2006	47.58	47.77	47.18	47.48	843,760	-0.02(-0.05%)
Sep 06, 2006	47.42	47.74	47.20	47.50	1,347,536	+0.08(+0.16%)
Sep 05, 2006	47.63	47.79	47.16	47.42	1,633,581	-0.21(-0.45%)

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.