Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.22	43.67	43.11	43.52	1,053,400	+0.22(+0.51%)
Nov 29, 2006	42.97	43.38	42.85	43.30	809,200	+0.45(+1.05%)
Nov 28, 2006	43.25	43.25	42.75	42.85	979,800	-0.58(-1.34%)
Nov 27, 2006	43.93	43.95	43.16	43.43	1,305,500	-0.52(-1.18%)
Nov 24, 2006	43.45	43.95	43.35	43.95	247,800	+0.42(+0.96%)
Nov 22, 2006	43.45	43.74	43.33	43.53	566,100	+0.02(+0.05%)
Nov 21, 2006	42.96	43.83	42.91	43.51	1,507,200	+0.54(+1.26%)
Nov 20, 2006	42.75	43.15	42.52	42.97	2,294,800	+1.87(+4.55%)
Nov 17, 2006	40.73	41.28	40.69	41.10	6,077,400	+0.31(+0.76%)
Nov 16, 2006	40.59	40.98	40.59	40.79	940,900	+0.19(+0.47%)
Nov 15, 2006	40.40	40.80	40.30	40.60	389,300	+0.15(+0.37%)
Nov 14, 2006	40.01	40.45	39.86	40.45	601,200	+0.60(+1.51%)
Nov 13, 2006	39.80	39.99	39.67	39.85	579,400	-0.05(-0.13%)
Nov 10, 2006	39.80	39.90	39.56	39.90	475,700	-0.04(-0.10%)
Nov 09, 2006	39.61	40.05	39.42	39.94	397,900	+0.38(+0.96%)
Nov 08, 2006	39.45	39.70	39.22	39.56	268,600	+0.04(+0.10%)
Nov 07, 2006	39.55	39.79	39.35	39.52	337,500	-0.20(-0.50%)
Nov 06, 2006	39.57	39.94	39.24	39.72	485,700	+0.25(+0.63%)
Nov 03, 2006	39.55	39.80	39.11	39.47	748,200	-0.17(-0.43%)
Nov 02, 2006	39.90	39.93	39.41	39.64	835,800	-0.44(-1.10%)
Nov 01, 2006	40.15	40.20	39.92	40.08	888,200	+0.02(+0.05%)
Oct 31, 2006	40.12	40.23	39.43	40.06	605,500	+0.06(+0.15%)
Oct 30, 2006	39.58	40.00	39.38	40.00	559,400	+0.93(+2.38%)
Oct 27, 2006	39.69	39.99	38.99	39.07	693,900	-0.77(-1.93%)
Oct 26, 2006	39.30	39.88	39.06	39.84	552,000	+0.96(+2.47%)
Oct 25, 2006	38.53	38.89	38.53	38.88	372,900	+0.36(+0.93%)
Oct 24, 2006	38.93	39.00	38.43	38.52	453,200	-0.43(-1.10%)
Oct 23, 2006	38.75	39.05	38.50	38.95	404,300	+0.05(+0.13%)
Oct 20, 2006	38.64	39.02	38.49	38.90	309,300	+0.11(+0.28%)
Oct 19, 2006	38.90	39.11	38.69	38.79	266,000	-0.20(-0.51%)
Oct 18, 2006	38.86	39.11	38.59	38.99	279,100	+0.24(+0.62%)
Oct 17, 2006	38.90	39.02	38.71	38.75	288,300	-0.28(-0.72%)
Oct 16, 2006	38.90	39.18	38.81	39.03	277,500	+0.09(+0.23%)
Oct 13, 2006	38.45	38.98	38.40	38.94	207,300	+0.37(+0.96%)
Oct 12, 2006	38.31	38.57	38.20	38.57	194,300	+0.36(+0.94%)
Oct 11, 2006	37.91	38.47	37.75	38.21	358,800	+0.23(+0.61%)
Oct 10, 2006	38.21	38.29	37.52	37.98	311,800	-0.24(-0.63%)
Oct 09, 2006	37.74	38.24	37.43	38.22	287,000	+0.35(+0.92%)
Oct 06, 2006	38.30	38.30	37.70	37.87	322,700	-0.53(-1.38%)
Oct 05, 2006	38.15	38.40	38.02	38.40	391,000	+0.19(+0.50%)
Oct 04, 2006	38.04	38.25	37.96	38.21	748,800	+0.21(+0.55%)
Oct 03, 2006	37.40	38.04	37.30	38.00	504,100	+0.60(+1.60%)
Oct 02, 2006	37.30	37.69	36.98	37.40	295,100	+0.05(+0.13%)
Sep 29, 2006	37.30	37.63	37.22	37.35	362,300	-0.05(-0.13%)
Sep 28, 2006	37.65	37.81	37.16	37.40	542,900	-0.43(-1.14%)
Sep 27, 2006	37.30	37.95	37.15	37.83	824,700	+0.44(+1.18%)
Sep 26, 2006	37.52	37.81	37.13	37.39	645,100	-0.10(-0.27%)
Sep 25, 2006	37.63	37.79	37.29	37.49	469,200	-0.17(-0.45%)
Sep 22, 2006	37.58	37.70	37.13	37.66	318,300	+0.12(+0.32%)
Sep 21, 2006	37.85	37.93	37.15	37.54	406,300	-0.39(-1.03%)
Sep 20, 2006	38.14	38.50	37.78	37.93	368,800	-0.08(-0.21%)
Sep 19, 2006	37.95	38.19	37.76	38.01	372,400	+0.11(+0.29%)
Sep 18, 2006	37.90	38.08	37.71	37.90	370,800	-0.07(-0.18%)
Sep 15, 2006	37.90	38.19	37.70	37.97	569,300	+0.07(+0.18%)
Sep 14, 2006	37.80	37.90	37.51	37.90	314,000	-0.15(-0.39%)
Sep 13, 2006	37.87	38.05	37.75	38.05	267,800	+0.07(+0.18%)
Sep 12, 2006	37.30	37.98	37.11	37.98	398,000	+0.51(+1.36%)
Sep 11, 2006	37.12	37.47	36.82	37.47	268,200	+0.10(+0.27%)
Sep 08, 2006	36.90	37.40	36.55	37.37	246,200	+0.42(+1.14%)
Sep 07, 2006	37.07	37.25	36.53	36.95	506,500	-0.31(-0.83%)
Sep 06, 2006	37.44	37.59	37.23	37.26	483,200	-0.43(-1.14%)
Sep 05, 2006	37.58	37.97	37.50	37.69	450,800	+0.13(+0.35%)

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.