Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.05	42.99	40.95	42.59	5,287,069	+2.13(+5.28%)
Nov 29, 2006	40.05	40.87	39.74	40.45	3,059,312	+0.72(+1.82%)
Nov 28, 2006	40.08	40.57	39.27	39.73	3,302,188	-0.29(-0.72%)
Nov 27, 2006	40.96	41.30	39.94	40.02	2,296,213	-1.07(-2.61%)
Nov 24, 2006	40.99	41.53	40.54	41.09	1,353,719	-0.07(-0.18%)
Nov 22, 2006	40.58	41.36	40.23	41.16	2,800,414	+0.96(+2.40%)
Nov 21, 2006	39.96	40.49	39.72	40.20	1,835,830	+0.31(+0.79%)
Nov 20, 2006	40.43	40.68	39.66	39.88	2,506,317	-0.54(-1.35%)
Nov 17, 2006	39.42	40.52	39.27	40.43	3,470,416	+0.21(+0.53%)
Nov 16, 2006	40.08	41.18	39.66	40.21	4,629,083	+0.50(+1.27%)
Nov 15, 2006	39.42	40.37	39.21	39.71	5,277,602	+0.53(+1.35%)
Nov 14, 2006	38.10	39.41	37.56	39.18	6,909,397	+2.29(+6.21%)
Nov 13, 2006	36.25	37.24	35.77	36.89	4,425,776	+0.79(+2.19%)
Nov 10, 2006	34.71	36.22	34.33	36.10	3,814,035	+1.57(+4.53%)
Nov 09, 2006	35.65	35.65	34.49	34.54	2,583,028	-0.69(-1.96%)
Nov 08, 2006	35.19	35.55	34.58	35.23	2,752,592	-0.24(-0.67%)
Nov 07, 2006	35.44	36.04	35.43	35.47	2,102,495	-0.41(-1.15%)
Nov 06, 2006	35.96	36.22	35.61	35.88	1,624,755	+0.01(+0.02%)
Nov 03, 2006	36.57	36.90	35.72	35.87	2,392,587	-0.70(-1.91%)
Nov 02, 2006	36.64	37.01	36.48	36.57	2,645,416	-0.24(-0.65%)
Nov 01, 2006	37.31	37.69	36.79	36.81	2,495,515	-0.21(-0.58%)
Oct 31, 2006	37.61	37.75	36.75	37.03	1,802,815	-0.34(-0.90%)
Oct 30, 2006	37.31	37.98	36.99	37.36	2,224,965	-0.13(-0.35%)
Oct 27, 2006	38.02	38.55	37.16	37.49	3,271,843	-0.65(-1.71%)
Oct 26, 2006	37.47	38.31	37.07	38.15	3,838,918	+0.57(+1.51%)
Oct 25, 2006	36.79	37.70	36.11	37.58	3,758,202	+1.06(+2.91%)
Oct 24, 2006	35.78	36.55	35.33	36.51	1,961,819	+0.91(+2.57%)
Oct 23, 2006	35.84	36.29	35.23	35.60	2,770,798	-0.51(-1.41%)
Oct 20, 2006	36.25	36.25	35.64	36.11	1,689,692	+0.00(+0.00%)
Oct 19, 2006	36.00	36.61	35.43	36.11	2,450,848	+0.53(+1.48%)
Oct 18, 2006	36.09	36.72	35.53	35.58	2,885,136	-0.13(-0.37%)
Oct 17, 2006	36.17	36.33	35.63	35.72	3,806,631	-0.63(-1.75%)
Oct 16, 2006	37.07	37.12	36.28	36.35	4,171,734	-0.42(-1.14%)
Oct 13, 2006	38.15	38.34	36.66	36.77	5,112,164	-2.31(-5.90%)
Oct 12, 2006	38.02	39.12	38.02	39.08	2,859,768	+1.38(+3.67%)
Oct 11, 2006	37.54	38.04	37.14	37.69	4,079,487	+0.00(+0.00%)
Oct 10, 2006	37.49	38.46	37.37	37.69	4,134,228	+0.79(+2.14%)
Oct 09, 2006	35.99	37.26	35.53	36.90	2,539,696	+0.99(+2.75%)
Oct 06, 2006	35.84	36.05	35.55	35.91	1,951,259	-0.18(-0.50%)
Oct 05, 2006	36.52	36.69	35.62	36.09	2,289,659	-0.16(-0.45%)
Oct 04, 2006	35.46	36.59	35.22	36.26	3,471,509	+0.53(+1.48%)
Oct 03, 2006	36.14	36.41	35.55	35.73	2,669,691	-0.58(-1.61%)
Oct 02, 2006	36.65	37.02	35.54	36.32	2,889,020	+0.23(+0.64%)
Sep 29, 2006	37.19	37.77	36.08	36.09	3,487,773	-1.10(-2.97%)
Sep 28, 2006	37.26	37.90	36.61	37.19	2,227,878	-0.19(-0.51%)
Sep 27, 2006	38.18	39.09	36.89	37.38	4,549,338	-0.65(-1.71%)
Sep 26, 2006	37.02	38.71	36.85	38.03	4,239,584	+0.44(+1.18%)
Sep 25, 2006	36.91	37.73	35.95	37.59	3,752,133	+1.13(+3.10%)
Sep 22, 2006	35.09	36.90	34.97	36.46	3,941,117	+0.99(+2.79%)
Sep 21, 2006	36.46	36.91	35.15	35.47	4,095,994	-1.10(-3.00%)
Sep 20, 2006	37.50	37.91	36.46	36.56	3,110,412	-0.73(-1.97%)
Sep 19, 2006	37.90	38.48	36.69	37.30	3,681,127	-0.73(-1.93%)
Sep 18, 2006	38.70	39.22	37.45	38.03	4,302,214	+0.38(+1.01%)
Sep 15, 2006	36.99	39.05	36.84	37.65	6,029,897	+1.24(+3.39%)
Sep 14, 2006	35.76	36.64	35.42	36.42	3,203,265	+0.54(+1.49%)
Sep 13, 2006	36.21	36.82	35.71	35.88	3,171,950	-0.30(-0.84%)
Sep 12, 2006	34.18	36.22	33.89	36.18	5,109,616	+2.32(+6.84%)
Sep 11, 2006	33.05	34.44	32.49	33.87	2,928,710	+0.63(+1.88%)
Sep 08, 2006	32.87	33.70	32.84	33.24	2,955,413	-0.04(-0.12%)
Sep 07, 2006	31.85	34.17	31.85	33.28	7,173,271	+0.01(+0.02%)
Sep 06, 2006	34.17	34.36	33.19	33.28	3,276,698	-1.10(-3.21%)
Sep 05, 2006	35.03	35.05	34.19	34.38	1,605,334	-0.57(-1.63%)

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.