Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.81	43.80	41.72	43.38	5,189,867	+2.17(+5.27%)
Nov 29, 2006	40.80	41.64	40.49	41.21	3,003,067	+0.74(+1.82%)
Nov 28, 2006	40.83	41.33	40.01	40.47	3,241,477	-0.29(-0.72%)
Nov 27, 2006	41.73	42.07	40.69	40.77	2,253,998	-1.09(-2.61%)
Nov 24, 2006	41.76	42.31	41.30	41.86	1,328,831	-0.08(-0.18%)
Nov 22, 2006	41.34	42.13	40.98	41.93	2,748,929	+0.98(+2.40%)
Nov 21, 2006	40.71	41.25	40.46	40.95	1,802,078	+0.32(+0.79%)
Nov 20, 2006	41.18	41.45	40.40	40.63	2,460,239	-0.55(-1.35%)
Nov 17, 2006	40.16	41.28	40.00	41.18	3,406,613	+0.22(+0.53%)
Nov 16, 2006	40.83	41.95	40.40	40.97	4,543,978	+0.51(+1.27%)
Nov 15, 2006	40.16	41.13	39.94	40.45	5,180,573	+0.54(+1.35%)
Nov 14, 2006	38.81	40.15	38.26	39.92	6,782,368	+2.33(+6.21%)
Nov 13, 2006	36.93	37.94	36.44	37.58	4,344,409	+0.81(+2.19%)
Nov 10, 2006	35.36	36.90	34.97	36.78	3,743,914	+1.59(+4.53%)
Nov 09, 2006	36.32	36.32	35.13	35.18	2,535,539	-0.71(-1.96%)
Nov 08, 2006	35.85	36.22	35.23	35.89	2,701,985	-0.24(-0.67%)
Nov 07, 2006	36.11	36.71	36.09	36.13	2,063,841	-0.42(-1.15%)
Nov 06, 2006	36.64	36.90	36.27	36.55	1,594,884	+0.01(+0.02%)
Nov 03, 2006	37.26	37.59	36.38	36.54	2,348,599	-0.71(-1.91%)
Nov 02, 2006	37.32	37.70	37.16	37.26	2,596,780	-0.24(-0.65%)
Nov 01, 2006	38.01	38.40	37.48	37.50	2,449,635	-0.22(-0.58%)
Oct 31, 2006	38.31	38.46	37.44	37.72	1,769,670	-0.34(-0.90%)
Oct 30, 2006	38.00	38.69	37.69	38.06	2,184,059	-0.13(-0.35%)
Oct 27, 2006	38.73	39.27	37.85	38.20	3,211,691	-0.66(-1.71%)
Oct 26, 2006	38.17	39.03	37.77	38.86	3,768,339	+0.58(+1.51%)
Oct 25, 2006	37.48	38.41	36.79	38.28	3,689,107	+1.08(+2.91%)
Oct 24, 2006	36.45	37.23	35.99	37.20	1,925,751	+0.93(+2.57%)
Oct 23, 2006	36.51	36.97	35.89	36.27	2,719,857	-0.52(-1.41%)
Oct 20, 2006	36.93	36.93	36.31	36.79	1,658,627	+0.00(+0.00%)
Oct 19, 2006	36.67	37.30	36.09	36.79	2,405,789	+0.54(+1.48%)
Oct 18, 2006	36.77	37.41	36.19	36.25	2,832,093	-0.13(-0.37%)
Oct 17, 2006	36.85	37.01	36.30	36.38	3,736,647	-0.65(-1.75%)
Oct 16, 2006	37.77	37.82	36.95	37.03	4,095,037	-0.43(-1.14%)
Oct 13, 2006	38.86	39.05	37.35	37.46	5,018,178	-2.35(-5.90%)
Oct 12, 2006	38.73	39.85	38.73	39.81	2,807,191	+1.41(+3.67%)
Oct 11, 2006	38.24	38.75	37.84	38.40	4,004,486	+0.00(+0.00%)
Oct 10, 2006	38.19	39.18	38.07	38.40	4,058,221	+0.81(+2.14%)
Oct 09, 2006	36.66	37.95	36.19	37.59	2,493,004	+1.01(+2.75%)
Oct 06, 2006	36.51	36.73	36.22	36.59	1,915,386	-0.18(-0.50%)
Oct 05, 2006	37.21	37.37	36.29	36.77	2,247,564	-0.17(-0.45%)
Oct 04, 2006	36.12	37.27	35.88	36.94	3,407,685	+0.54(+1.48%)
Oct 03, 2006	36.82	37.09	36.22	36.40	2,620,609	-0.60(-1.61%)
Oct 02, 2006	37.34	37.71	36.21	37.00	2,835,905	+0.23(+0.64%)
Sep 29, 2006	37.89	38.48	36.75	36.76	3,423,651	-1.12(-2.97%)
Sep 28, 2006	37.95	38.61	37.30	37.89	2,186,919	-0.19(-0.51%)
Sep 27, 2006	38.89	39.83	37.58	38.08	4,465,699	-0.66(-1.71%)
Sep 26, 2006	37.71	39.44	37.54	38.74	4,161,639	+0.45(+1.18%)
Sep 25, 2006	37.60	38.43	36.62	38.29	3,683,150	+1.15(+3.10%)
Sep 22, 2006	35.75	37.59	35.62	37.14	3,868,660	+1.01(+2.79%)
Sep 21, 2006	37.14	37.60	35.80	36.13	4,020,690	-1.12(-3.00%)
Sep 20, 2006	38.21	38.62	37.14	37.25	3,053,227	-0.75(-1.97%)
Sep 19, 2006	38.61	39.20	37.37	38.00	3,613,450	-0.75(-1.93%)
Sep 18, 2006	39.42	39.96	38.15	38.74	4,223,119	+0.39(+1.01%)
Sep 15, 2006	37.69	39.78	37.53	38.36	5,919,038	+1.26(+3.39%)
Sep 14, 2006	36.43	37.32	36.08	37.10	3,144,373	+0.55(+1.49%)
Sep 13, 2006	36.89	37.51	36.38	36.55	3,113,634	-0.31(-0.84%)
Sep 12, 2006	34.82	36.90	34.52	36.86	5,015,676	+2.36(+6.84%)
Sep 11, 2006	33.66	35.08	33.10	34.50	2,874,866	+0.64(+1.88%)
Sep 08, 2006	33.49	34.33	33.45	33.87	2,901,078	-0.04(-0.12%)
Sep 07, 2006	32.45	34.81	32.45	33.91	7,041,391	+0.01(+0.02%)
Sep 06, 2006	34.81	35.00	33.82	33.90	3,216,457	-1.12(-3.21%)
Sep 05, 2006	35.69	35.70	34.83	35.02	1,575,820	-0.58(-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.