Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.67	42.31	41.57	41.94	318,400	+0.26(+0.62%)
Nov 29, 2006	40.85	41.72	40.74	41.67	342,400	+1.07(+2.65%)
Nov 28, 2006	40.73	40.94	40.30	40.60	310,800	-0.39(-0.96%)
Nov 27, 2006	41.45	41.71	40.74	40.99	547,200	-0.51(-1.22%)
Nov 24, 2006	41.75	41.80	41.45	41.50	135,200	-0.30(-0.72%)
Nov 22, 2006	41.50	41.88	41.48	41.80	335,700	+0.50(+1.21%)
Nov 21, 2006	40.61	41.38	40.56	41.30	320,300	+0.68(+1.69%)
Nov 20, 2006	40.41	40.72	40.12	40.62	305,900	+0.21(+0.51%)
Nov 17, 2006	40.45	40.45	39.92	40.41	424,100	-0.09(-0.22%)
Nov 16, 2006	40.88	41.30	40.41	40.50	688,900	-0.11(-0.27%)
Nov 15, 2006	40.50	40.77	40.13	40.61	243,100	+0.05(+0.11%)
Nov 14, 2006	39.98	40.74	39.81	40.56	344,000	+0.66(+1.67%)
Nov 13, 2006	40.08	40.30	39.76	39.90	391,300	-0.27(-0.68%)
Nov 10, 2006	39.99	40.40	39.75	40.17	284,700	+0.17(+0.44%)
Nov 09, 2006	40.23	40.31	39.90	40.00	534,400	-0.19(-0.47%)
Nov 08, 2006	39.50	40.30	39.10	40.19	569,600	+0.38(+0.94%)
Nov 07, 2006	39.94	40.37	39.77	39.81	460,400	-0.17(-0.43%)
Nov 06, 2006	39.88	40.11	39.65	39.98	513,100	+0.59(+1.48%)
Nov 03, 2006	38.62	40.01	38.62	39.40	995,500	+1.45(+3.82%)
Nov 02, 2006	38.81	39.00	37.85	37.95	819,500	+0.45(+1.20%)
Nov 01, 2006	37.83	38.59	37.30	37.50	862,900	-0.27(-0.71%)
Oct 31, 2006	37.39	37.95	37.36	37.77	547,300	+0.38(+1.02%)
Oct 30, 2006	37.67	37.70	37.23	37.39	256,200	-0.38(-1.01%)
Oct 27, 2006	38.20	38.38	37.66	37.77	242,700	-0.56(-1.46%)
Oct 26, 2006	38.11	38.45	37.75	38.33	339,900	+0.19(+0.50%)
Oct 25, 2006	37.62	38.35	37.14	38.14	389,200	+0.05(+0.13%)
Oct 24, 2006	37.38	38.12	37.20	38.09	294,900	+0.37(+0.97%)
Oct 23, 2006	37.20	37.78	37.10	37.73	433,900	+0.40(+1.07%)
Oct 20, 2006	38.48	38.50	37.05	37.33	663,900	-1.37(-3.54%)
Oct 19, 2006	38.30	38.80	38.16	38.70	297,800	+0.29(+0.76%)
Oct 18, 2006	39.10	39.31	38.29	38.41	315,500	-0.36(-0.93%)
Oct 17, 2006	38.85	39.19	38.55	38.77	448,100	-0.34(-0.86%)
Oct 16, 2006	38.35	39.22	38.27	39.10	496,200	+0.91(+2.38%)
Oct 13, 2006	38.34	38.42	37.99	38.19	326,000	-0.28(-0.71%)
Oct 12, 2006	37.97	38.48	37.95	38.47	188,100	+0.73(+1.92%)
Oct 11, 2006	37.58	38.09	37.50	37.74	428,500	-0.09(-0.24%)
Oct 10, 2006	37.85	38.10	37.59	37.83	326,100	-0.14(-0.37%)
Oct 09, 2006	37.47	38.32	37.30	37.97	420,200	+0.61(+1.63%)
Oct 06, 2006	37.73	37.73	37.28	37.36	590,200	-0.29(-0.77%)
Oct 05, 2006	37.30	37.73	36.83	37.65	604,200	+0.45(+1.22%)
Oct 04, 2006	36.15	37.33	36.02	37.20	767,400	+0.95(+2.64%)
Oct 03, 2006	37.10	37.12	36.15	36.24	526,000	-1.09(-2.92%)
Oct 02, 2006	37.37	37.77	37.03	37.33	574,300	-0.04(-0.09%)
Sep 29, 2006	38.00	38.27	37.29	37.37	489,500	-0.59(-1.55%)
Sep 28, 2006	37.50	38.59	37.45	37.95	746,000	+0.75(+2.02%)
Sep 27, 2006	36.98	37.65	36.76	37.20	472,300	+0.20(+0.53%)
Sep 26, 2006	36.30	37.20	36.28	37.01	480,400	+0.59(+1.61%)
Sep 25, 2006	36.00	36.65	35.50	36.42	1,140,200	+0.36(+1.01%)
Sep 22, 2006	36.60	36.60	35.73	36.06	1,083,800	-0.57(-1.56%)
Sep 21, 2006	37.82	37.90	36.48	36.63	1,158,400	-1.14(-3.02%)
Sep 20, 2006	38.65	38.98	37.65	37.77	868,900	-0.88(-2.28%)
Sep 19, 2006	39.34	39.65	38.24	38.65	833,600	-0.84(-2.11%)
Sep 18, 2006	39.62	39.88	39.12	39.48	770,400	-0.51(-1.26%)
Sep 15, 2006	41.10	41.27	39.77	39.99	1,069,400	-1.12(-2.74%)
Sep 14, 2006	41.37	41.80	40.85	41.12	400,300	-0.38(-0.92%)
Sep 13, 2006	41.35	41.97	41.34	41.49	343,400	+0.04(+0.11%)
Sep 12, 2006	41.50	42.09	41.01	41.45	641,800	-0.02(-0.06%)
Sep 11, 2006	41.42	41.92	41.05	41.48	506,700	-0.20(-0.47%)
Sep 08, 2006	40.71	42.42	40.71	41.67	353,900	+0.11(+0.25%)
Sep 07, 2006	42.35	42.35	41.38	41.56	675,300	-0.91(-2.14%)
Sep 06, 2006	43.50	43.50	42.31	42.48	465,600	-1.12(-2.57%)
Sep 05, 2006	43.65	43.67	43.27	43.59	586,400	-0.05(-0.13%)

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.