Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.93	40.16	38.90	40.12	2,535,472	+1.34(+3.46%)
Nov 29, 2006	38.44	38.88	38.37	38.78	1,733,652	+0.47(+1.22%)
Nov 28, 2006	38.75	38.75	38.13	38.31	2,551,641	-0.44(-1.13%)
Nov 27, 2006	39.39	39.42	38.56	38.75	2,900,200	-0.67(-1.70%)
Nov 24, 2006	39.70	39.71	39.38	39.42	435,235	-0.28(-0.70%)
Nov 22, 2006	39.36	39.98	39.33	39.70	1,983,740	+0.46(+1.17%)
Nov 21, 2006	39.85	39.89	39.10	39.24	1,987,981	-0.60(-1.52%)
Nov 20, 2006	40.23	40.34	39.40	39.84	2,182,406	-0.42(-1.05%)
Nov 17, 2006	40.25	40.31	39.80	40.26	1,552,878	-0.15(-0.37%)
Nov 16, 2006	40.44	40.49	40.13	40.41	2,086,453	+0.28(+0.70%)
Nov 15, 2006	39.61	40.29	39.45	40.13	2,543,424	+0.54(+1.37%)
Nov 14, 2006	38.81	39.61	38.81	39.59	3,840,118	+0.94(+2.44%)
Nov 13, 2006	38.10	38.71	38.05	38.65	1,626,301	+0.68(+1.79%)
Nov 10, 2006	37.99	38.18	37.83	37.97	1,344,936	+0.02(+0.06%)
Nov 09, 2006	38.41	38.88	37.85	37.95	2,519,038	-0.46(-1.20%)
Nov 08, 2006	38.54	38.54	37.83	38.41	2,477,953	-0.14(-0.35%)
Nov 07, 2006	37.84	38.56	37.84	38.54	3,033,527	+0.73(+1.94%)
Nov 06, 2006	37.42	37.93	37.42	37.81	1,804,557	+0.41(+1.11%)
Nov 03, 2006	37.43	37.71	37.36	37.39	2,562,906	-0.04(-0.10%)
Nov 02, 2006	37.56	37.83	37.35	37.43	2,879,525	+0.05(+0.12%)
Nov 01, 2006	37.53	37.88	37.16	37.39	2,524,737	-0.14(-0.38%)
Oct 31, 2006	37.36	37.73	37.36	37.53	2,100,766	+0.17(+0.44%)
Oct 30, 2006	37.61	37.88	37.35	37.36	1,820,196	-0.14(-0.36%)
Oct 27, 2006	36.86	37.64	36.80	37.50	2,734,932	+0.34(+0.91%)
Oct 26, 2006	37.36	37.58	36.98	37.16	3,497,787	-0.29(-0.77%)
Oct 25, 2006	38.08	38.12	37.21	37.45	3,524,559	-0.63(-1.66%)
Oct 24, 2006	38.33	38.35	37.94	38.08	2,476,230	-0.27(-0.71%)
Oct 23, 2006	38.80	38.86	38.31	38.35	1,948,884	-0.46(-1.19%)
Oct 20, 2006	38.86	39.19	38.80	38.81	2,740,499	+0.11(+0.29%)
Oct 19, 2006	38.44	38.72	37.92	38.70	4,122,411	+0.97(+2.58%)
Oct 18, 2006	37.71	38.06	37.46	37.73	4,875,989	+0.11(+0.30%)
Oct 17, 2006	37.50	37.80	37.30	37.61	3,288,387	+0.03(+0.08%)
Oct 16, 2006	37.09	37.58	37.06	37.58	2,351,782	+0.34(+0.91%)
Oct 13, 2006	36.71	37.44	36.71	37.24	2,959,309	+0.50(+1.36%)
Oct 12, 2006	37.36	37.45	36.66	36.75	4,405,102	-0.89(-2.37%)
Oct 11, 2006	37.31	37.81	37.21	37.64	3,198,927	+0.11(+0.28%)
Oct 10, 2006	37.45	37.79	37.36	37.53	4,493,501	-0.29(-0.78%)
Oct 09, 2006	38.30	38.33	37.69	37.82	3,875,106	-0.88(-2.28%)
Oct 06, 2006	38.84	39.27	38.65	38.71	4,880,495	+0.30(+0.79%)
Oct 05, 2006	37.92	38.67	37.92	38.41	6,561,665	+0.49(+1.29%)
Oct 04, 2006	37.73	38.17	37.08	37.92	11,207,976	+0.19(+0.50%)
Oct 03, 2006	40.44	41.02	37.46	37.73	33,704,640	-8.22(-17.90%)
Oct 02, 2006	46.07	46.11	45.59	45.95	1,293,248	-0.20(-0.43%)
Sep 29, 2006	46.78	46.93	46.15	46.15	1,384,828	-0.61(-1.31%)
Sep 28, 2006	46.98	47.01	46.59	46.76	657,359	-0.22(-0.47%)
Sep 27, 2006	47.18	47.23	46.74	46.98	931,568	-0.31(-0.65%)
Sep 26, 2006	46.78	47.46	46.71	47.29	1,206,572	+0.51(+1.08%)
Sep 25, 2006	46.94	47.01	46.57	46.78	1,548,372	-0.10(-0.21%)
Sep 22, 2006	46.77	47.08	46.70	46.88	862,386	+0.14(+0.31%)
Sep 21, 2006	46.77	46.97	46.49	46.74	837,735	-0.05(-0.10%)
Sep 20, 2006	46.59	46.93	46.48	46.78	1,383,237	+0.23(+0.49%)
Sep 19, 2006	46.59	46.98	46.48	46.55	1,782,026	-0.06(-0.13%)
Sep 18, 2006	46.83	47.26	46.42	46.62	1,337,911	-0.65(-1.37%)
Sep 15, 2006	47.20	47.66	47.16	47.26	1,646,844	+0.24(+0.51%)
Sep 14, 2006	47.33	47.54	46.95	47.02	813,482	-0.31(-0.65%)
Sep 13, 2006	47.60	47.82	47.22	47.33	1,030,172	-0.21(-0.44%)
Sep 12, 2006	47.23	47.65	47.20	47.54	1,300,670	+0.22(+0.46%)
Sep 11, 2006	47.61	47.64	47.23	47.32	1,196,102	-0.32(-0.67%)
Sep 08, 2006	47.30	47.93	47.30	47.64	1,073,642	+0.40(+0.85%)
Sep 07, 2006	47.35	47.54	46.95	47.24	847,940	-0.02(-0.05%)
Sep 06, 2006	47.19	47.51	46.97	47.26	1,354,213	+0.08(+0.16%)
Sep 05, 2006	47.40	47.56	46.92	47.19	1,641,675	-0.21(-0.45%)

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.