Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.38	41.48	41.11	41.25	14,752,899	-0.13(-0.31%)
Nov 29, 2006	41.41	41.48	41.15	41.38	12,169,725	-0.19(-0.46%)
Nov 28, 2006	41.31	41.74	41.20	41.57	15,663,386	+0.27(+0.65%)
Nov 27, 2006	41.80	41.90	41.16	41.31	19,397,494	-0.49(-1.17%)
Nov 24, 2006	41.65	41.95	41.57	41.80	6,312,713	-0.05(-0.13%)
Nov 22, 2006	41.89	42.07	41.69	41.85	15,281,308	-0.07(-0.16%)
Nov 21, 2006	42.16	42.17	41.76	41.92	11,998,201	-0.14(-0.33%)
Nov 20, 2006	42.02	42.20	41.92	42.06	11,682,827	+0.04(+0.09%)
Nov 17, 2006	42.02	42.17	42.00	42.02	17,318,712	-0.04(-0.09%)
Nov 16, 2006	41.93	42.13	41.82	42.06	13,137,257	+0.32(+0.77%)
Nov 15, 2006	41.96	41.98	41.62	41.74	16,463,832	-0.27(-0.64%)
Nov 14, 2006	41.79	42.12	41.42	42.00	17,904,556	+0.28(+0.68%)
Nov 13, 2006	41.80	42.08	41.72	41.72	11,317,326	-0.24(-0.57%)
Nov 10, 2006	41.76	41.96	41.56	41.96	12,547,365	+0.20(+0.48%)
Nov 09, 2006	41.77	41.92	41.66	41.76	11,754,621	-0.08(-0.18%)
Nov 08, 2006	41.67	41.94	41.52	41.84	12,478,704	+0.15(+0.35%)
Nov 07, 2006	41.54	41.84	41.49	41.69	11,199,322	+0.16(+0.39%)
Nov 06, 2006	41.12	41.56	41.12	41.53	14,541,300	+0.60(+1.46%)
Nov 03, 2006	41.02	41.13	40.91	40.93	9,839,269	-0.09(-0.22%)
Nov 02, 2006	40.88	41.13	40.77	41.02	11,644,188	-0.02(-0.06%)
Nov 01, 2006	41.48	41.48	40.98	41.05	16,518,135	-0.22(-0.54%)
Oct 31, 2006	41.47	41.59	41.24	41.27	15,380,124	-0.04(-0.09%)
Oct 30, 2006	41.06	41.42	41.05	41.31	9,752,724	+0.17(+0.41%)
Oct 27, 2006	41.39	41.41	41.07	41.14	12,006,164	-0.37(-0.89%)
Oct 26, 2006	41.36	41.51	41.13	41.51	12,989,360	+0.14(+0.33%)
Oct 25, 2006	41.02	41.44	41.02	41.37	15,114,222	+0.44(+1.07%)
Oct 24, 2006	40.95	41.06	40.69	40.93	18,615,454	-0.18(-0.43%)
Oct 23, 2006	40.82	41.34	40.78	41.11	19,536,384	+0.03(+0.07%)
Oct 20, 2006	40.85	41.12	40.41	41.08	21,611,122	+0.28(+0.68%)
Oct 19, 2006	41.15	41.15	40.47	40.80	21,002,302	-0.42(-1.02%)
Oct 18, 2006	41.31	41.32	40.86	41.22	16,209,287	+0.10(+0.24%)
Oct 17, 2006	40.85	41.23	40.54	41.12	13,143,523	-0.02(-0.06%)
Oct 16, 2006	41.60	41.64	41.15	41.15	11,270,856	-0.52(-1.25%)
Oct 13, 2006	41.52	41.74	41.28	41.67	10,379,426	+0.10(+0.24%)
Oct 12, 2006	41.64	41.80	41.48	41.57	12,304,308	+0.17(+0.41%)
Oct 11, 2006	41.54	41.54	41.10	41.40	16,297,399	-0.45(-1.08%)
Oct 10, 2006	41.79	41.87	41.58	41.85	13,877,003	+0.09(+0.22%)
Oct 09, 2006	41.43	41.78	41.41	41.76	7,683,339	+0.21(+0.50%)
Oct 06, 2006	41.64	41.73	41.45	41.55	11,707,628	-0.21(-0.51%)
Oct 05, 2006	41.80	42.03	41.57	41.77	11,296,310	-0.23(-0.55%)
Oct 04, 2006	41.59	42.02	41.48	42.00	16,410,051	+0.31(+0.75%)
Oct 03, 2006	41.08	41.80	41.04	41.68	17,741,386	+0.61(+1.47%)
Oct 02, 2006	41.01	41.12	40.83	41.08	9,631,717	+0.04(+0.09%)
Sep 29, 2006	41.05	41.37	40.93	41.04	13,969,162	+0.04(+0.09%)
Sep 28, 2006	40.85	41.25	40.62	41.00	15,954,873	+0.21(+0.53%)
Sep 27, 2006	40.83	41.15	40.70	40.79	14,876,647	-0.18(-0.45%)
Sep 26, 2006	40.58	40.98	40.40	40.97	18,465,076	+0.39(+0.96%)
Sep 25, 2006	40.39	40.74	40.24	40.58	17,029,836	+0.41(+1.03%)
Sep 22, 2006	40.06	40.39	39.97	40.17	15,039,686	+0.15(+0.36%)
Sep 21, 2006	40.32	40.36	39.92	40.02	12,748,521	-0.19(-0.48%)
Sep 20, 2006	39.97	40.33	39.94	40.21	17,790,728	+0.35(+0.88%)
Sep 19, 2006	39.74	39.90	39.46	39.86	18,646,522	+0.19(+0.48%)
Sep 18, 2006	39.51	39.78	39.27	39.67	14,697,943	+0.25(+0.64%)
Sep 15, 2006	39.84	39.84	39.41	39.41	20,681,576	-0.37(-0.92%)
Sep 14, 2006	39.53	39.82	39.50	39.78	10,822,073	+0.02(+0.06%)
Sep 13, 2006	39.61	39.80	39.44	39.76	11,728,906	+0.15(+0.39%)
Sep 12, 2006	39.29	39.72	39.29	39.61	18,135,474	+0.40(+1.02%)
Sep 11, 2006	39.15	39.30	38.92	39.21	17,919,960	-0.37(-0.93%)
Sep 08, 2006	39.38	39.69	39.22	39.58	13,161,537	+0.11(+0.29%)
Sep 07, 2006	39.56	39.74	39.40	39.46	12,366,182	-0.11(-0.27%)
Sep 06, 2006	39.64	39.77	39.39	39.57	13,501,060	-0.08(-0.19%)
Sep 05, 2006	39.54	39.75	39.45	39.64	11,738,827	+0.07(+0.17%)

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.