Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.04	40.55	39.04	40.20	701,276	+1.17(+2.99%)
Nov 29, 2006	38.80	39.22	38.68	39.03	519,891	+0.38(+0.99%)
Nov 28, 2006	38.71	39.17	38.53	38.65	646,591	-0.09(-0.22%)
Nov 27, 2006	39.65	39.70	38.52	38.73	700,762	-1.23(-3.08%)
Nov 24, 2006	39.77	40.31	39.48	39.96	145,569	+0.08(+0.20%)
Nov 22, 2006	40.20	40.32	39.79	39.89	396,144	-0.45(-1.12%)
Nov 21, 2006	40.04	40.39	39.69	40.34	329,649	+0.32(+0.80%)
Nov 20, 2006	40.13	40.59	39.82	40.02	419,379	-0.11(-0.27%)
Nov 17, 2006	40.59	40.59	39.46	40.13	748,644	-0.50(-1.23%)
Nov 16, 2006	40.66	41.29	40.52	40.63	962,762	+0.08(+0.19%)
Nov 15, 2006	41.21	41.52	40.42	40.55	1,567,762	-0.67(-1.63%)
Nov 14, 2006	40.82	41.44	39.95	41.22	1,460,446	+0.34(+0.84%)
Nov 13, 2006	42.14	42.15	40.53	40.87	796,910	-1.42(-3.35%)
Nov 10, 2006	40.91	42.49	40.91	42.29	730,544	+1.30(+3.17%)
Nov 09, 2006	41.83	41.83	40.82	40.99	664,434	-0.69(-1.64%)
Nov 08, 2006	40.65	41.91	40.64	41.68	829,002	+0.87(+2.14%)
Nov 07, 2006	41.13	41.93	40.68	40.80	652,881	-0.48(-1.15%)
Nov 06, 2006	40.08	41.37	40.06	41.28	554,037	+1.32(+3.29%)
Nov 03, 2006	40.27	40.90	39.64	39.96	710,775	-0.22(-0.54%)
Nov 02, 2006	39.65	40.38	39.18	40.18	927,204	+0.34(+0.86%)
Nov 01, 2006	40.78	41.26	39.77	39.84	885,998	-0.75(-1.84%)
Oct 31, 2006	41.04	41.13	40.39	40.59	681,250	-0.34(-0.82%)
Oct 30, 2006	41.13	41.19	40.58	40.92	1,246,456	-0.41(-0.98%)
Oct 27, 2006	42.42	42.75	41.29	41.33	1,235,032	-1.14(-2.68%)
Oct 26, 2006	45.18	45.18	41.29	42.46	2,856,838	-5.16(-10.83%)
Oct 25, 2006	48.22	48.46	47.62	47.62	985,227	-0.73(-1.51%)
Oct 24, 2006	47.75	48.47	47.44	48.35	602,689	+0.50(+1.04%)
Oct 23, 2006	47.61	48.29	47.32	47.85	862,507	+0.05(+0.10%)
Oct 20, 2006	48.52	48.53	47.07	47.81	1,365,711	-1.50(-3.03%)
Oct 19, 2006	49.16	49.65	48.44	49.30	1,124,635	+0.26(+0.54%)
Oct 18, 2006	48.69	49.19	48.20	49.04	955,189	+0.38(+0.78%)
Oct 17, 2006	48.49	49.16	48.09	48.66	1,072,517	-0.30(-0.62%)
Oct 16, 2006	47.29	49.23	47.27	48.96	1,103,839	+1.38(+2.90%)
Oct 13, 2006	47.44	48.06	46.87	47.58	1,122,067	-0.02(-0.05%)
Oct 12, 2006	46.79	47.75	46.74	47.61	896,139	+0.82(+1.75%)
Oct 11, 2006	46.62	47.05	46.12	46.79	747,360	+0.05(+0.12%)
Oct 10, 2006	46.74	47.17	46.12	46.73	640,686	-0.04(-0.08%)
Oct 09, 2006	45.54	47.50	45.22	46.77	1,077,138	+1.22(+2.67%)
Oct 06, 2006	44.95	45.88	44.49	45.56	855,318	+0.48(+1.07%)
Oct 05, 2006	43.32	45.24	43.20	45.07	984,713	+1.67(+3.86%)
Oct 04, 2006	42.85	43.87	42.47	43.40	917,448	+0.55(+1.29%)
Oct 03, 2006	42.88	43.26	42.11	42.85	917,705	-0.30(-0.69%)
Oct 02, 2006	41.43	43.76	40.84	43.14	1,343,888	+1.58(+3.81%)
Sep 29, 2006	42.91	43.23	41.46	41.56	820,145	-1.29(-3.02%)
Sep 28, 2006	42.07	42.99	42.07	42.85	1,192,798	+0.81(+1.93%)
Sep 27, 2006	40.55	42.05	40.27	42.04	2,246,831	+1.22(+3.00%)
Sep 26, 2006	39.43	41.22	39.40	40.82	1,460,960	+1.39(+3.52%)
Sep 25, 2006	38.90	39.74	38.37	39.43	1,136,958	+0.53(+1.36%)
Sep 22, 2006	39.04	39.39	38.12	38.90	1,473,412	-0.12(-0.32%)
Sep 21, 2006	40.51	41.01	38.92	39.03	2,377,638	-1.57(-3.88%)
Sep 20, 2006	40.12	40.96	40.12	40.60	1,148,511	+0.66(+1.66%)
Sep 19, 2006	40.24	40.55	39.28	39.94	1,570,586	-0.16(-0.41%)
Sep 18, 2006	40.61	41.30	40.03	40.10	1,262,246	-1.31(-3.16%)
Sep 15, 2006	41.87	42.67	41.40	41.41	1,015,265	-0.42(-1.01%)
Sep 14, 2006	42.03	42.46	41.29	41.83	725,024	-0.19(-0.46%)
Sep 13, 2006	43.12	43.73	41.83	42.03	1,453,643	-0.97(-2.26%)
Sep 12, 2006	41.66	43.50	41.55	43.00	506,541	+1.42(+3.41%)
Sep 11, 2006	41.61	42.23	40.79	41.58	540,430	-0.10(-0.24%)
Sep 08, 2006	41.88	42.61	41.61	41.68	486,901	-0.11(-0.26%)
Sep 07, 2006	41.40	42.49	40.43	41.79	969,437	+0.37(+0.88%)
Sep 06, 2006	42.46	42.50	41.35	41.43	606,027	-1.58(-3.68%)
Sep 05, 2006	41.73	43.12	41.51	43.01	674,447	+1.13(+2.70%)

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.