Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.19	33.19	32.54	32.80	1,173,600	-0.18(-0.55%)
Nov 29, 2006	32.45	33.05	32.45	32.98	1,554,400	+0.58(+1.79%)
Nov 28, 2006	32.46	32.54	32.15	32.40	1,484,700	+0.08(+0.25%)
Nov 27, 2006	32.29	32.54	32.14	32.32	2,046,300	-0.13(-0.40%)
Nov 24, 2006	32.61	32.61	32.02	32.45	519,200	-0.15(-0.46%)
Nov 22, 2006	31.20	32.85	31.20	32.60	2,641,900	+1.43(+4.59%)
Nov 21, 2006	31.96	32.00	31.15	31.17	2,902,900	-1.06(-3.29%)
Nov 20, 2006	32.66	33.00	32.04	32.23	1,777,700	-0.57(-1.74%)
Nov 17, 2006	32.50	32.86	32.50	32.80	2,184,200	+0.29(+0.89%)
Nov 16, 2006	32.40	32.80	32.26	32.51	1,734,300	+0.11(+0.34%)
Nov 15, 2006	31.65	32.41	31.51	32.40	2,036,000	+0.72(+2.27%)
Nov 14, 2006	31.80	32.05	31.50	31.68	1,856,500	-0.23(-0.72%)
Nov 13, 2006	32.01	32.48	31.48	31.91	1,966,600	-0.25(-0.78%)
Nov 10, 2006	32.40	32.70	32.10	32.16	3,114,000	+0.18(+0.56%)
Nov 09, 2006	33.30	33.47	31.48	31.98	4,081,700	-1.32(-3.96%)
Nov 08, 2006	34.80	35.00	32.55	33.30	11,169,100	-4.50(-11.90%)
Nov 07, 2006	36.61	38.08	36.60	37.80	2,204,000	+1.06(+2.89%)
Nov 06, 2006	36.60	36.75	36.40	36.74	1,027,500	+0.14(+0.38%)
Nov 03, 2006	36.42	36.68	35.80	36.60	1,081,300	+0.12(+0.33%)
Nov 02, 2006	36.20	36.54	36.17	36.48	506,300	+0.31(+0.86%)
Nov 01, 2006	36.55	36.89	36.13	36.17	649,500	-0.18(-0.50%)
Oct 31, 2006	36.95	37.34	36.25	36.35	842,400	-0.45(-1.22%)
Oct 30, 2006	37.00	37.05	36.58	36.80	772,300	-0.17(-0.46%)
Oct 27, 2006	37.65	37.86	36.83	36.97	787,900	-0.80(-2.12%)
Oct 26, 2006	37.74	37.81	37.42	37.77	441,800	-0.01(-0.03%)
Oct 25, 2006	38.16	38.25	37.38	37.78	716,000	-0.38(-1.00%)
Oct 24, 2006	38.03	38.30	37.71	38.16	914,100	-0.29(-0.75%)
Oct 23, 2006	38.51	38.70	38.36	38.45	635,700	-0.19(-0.49%)
Oct 20, 2006	38.28	38.85	37.93	38.64	1,046,500	+0.47(+1.23%)
Oct 19, 2006	37.73	38.19	37.44	38.17	1,137,400	+0.40(+1.06%)
Oct 18, 2006	37.65	38.04	37.53	37.77	945,000	+0.32(+0.85%)
Oct 17, 2006	37.37	37.61	37.24	37.45	627,300	-0.18(-0.48%)
Oct 16, 2006	37.74	37.74	37.14	37.63	594,700	-0.10(-0.27%)
Oct 13, 2006	37.25	37.75	37.06	37.73	1,003,000	+0.46(+1.23%)
Oct 12, 2006	37.35	37.35	36.95	37.27	1,093,800	+0.02(+0.05%)
Oct 11, 2006	37.38	37.62	37.00	37.25	545,400	-0.18(-0.48%)
Oct 10, 2006	38.25	38.30	37.26	37.43	1,298,500	-0.73(-1.91%)
Oct 09, 2006	37.70	38.19	37.70	38.16	602,800	+0.24(+0.63%)
Oct 06, 2006	38.21	38.12	37.78	37.92	797,400	-0.28(-0.73%)
Oct 05, 2006	37.57	38.24	37.36	38.20	1,310,200	+0.52(+1.38%)
Oct 04, 2006	37.38	37.90	37.08	37.68	703,600	+0.37(+0.99%)
Oct 03, 2006	37.75	37.80	37.26	37.31	915,700	-0.59(-1.56%)
Oct 02, 2006	38.20	38.30	37.51	37.90	1,116,300	-0.37(-0.97%)
Sep 29, 2006	37.80	38.60	37.66	38.27	1,542,300	+0.40(+1.06%)
Sep 28, 2006	37.26	37.87	37.25	37.87	980,300	+0.51(+1.37%)
Sep 27, 2006	37.50	37.68	37.20	37.36	959,700	-0.14(-0.37%)
Sep 26, 2006	38.00	38.05	37.39	37.50	1,411,000	-0.46(-1.21%)
Sep 25, 2006	38.65	38.67	37.50	37.96	1,502,000	-0.76(-1.96%)
Sep 22, 2006	39.05	39.05	38.39	38.72	1,468,100	-0.48(-1.22%)
Sep 21, 2006	38.00	39.45	38.21	39.20	5,686,000	+1.65(+4.39%)
Sep 20, 2006	37.20	37.88	37.10	37.55	1,385,500	+0.69(+1.87%)
Sep 19, 2006	37.12	37.18	36.51	36.86	1,253,200	-0.30(-0.81%)
Sep 18, 2006	37.14	37.25	36.87	37.16	1,318,700	+0.10(+0.27%)
Sep 15, 2006	36.71	37.15	36.68	37.06	1,723,600	+0.52(+1.42%)
Sep 14, 2006	35.89	36.57	35.81	36.54	1,287,200	+0.66(+1.84%)
Sep 13, 2006	36.24	36.24	35.78	35.88	1,055,100	-0.35(-0.97%)
Sep 12, 2006	35.96	36.30	35.64	36.23	1,552,900	+0.28(+0.78%)
Sep 11, 2006	36.05	36.32	35.66	35.95	1,228,500	-0.08(-0.22%)
Sep 08, 2006	35.60	36.06	35.24	36.03	2,054,300	+0.57(+1.61%)
Sep 07, 2006	35.75	36.00	35.39	35.46	1,795,700	-0.57(-1.58%)
Sep 06, 2006	36.50	36.61	35.82	36.03	1,874,900	-0.64(-1.75%)
Sep 05, 2006	36.81	36.93	36.15	36.67	1,817,300	-0.23(-0.62%)

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.