Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.25	42.30	41.76	42.20	870,000	-0.05(-0.12%)
Nov 29, 2006	41.48	42.25	41.46	42.25	1,610,600	+0.82(+1.98%)
Nov 28, 2006	41.98	42.24	40.77	41.43	1,767,300	-1.22(-2.86%)
Nov 27, 2006	43.40	43.54	42.55	42.65	829,200	-0.91(-2.09%)
Nov 24, 2006	43.54	43.84	43.41	43.56	378,500	-0.15(-0.34%)
Nov 22, 2006	43.60	43.95	43.50	43.71	801,300	+0.59(+1.37%)
Nov 21, 2006	43.00	43.27	42.84	43.12	912,200	-0.34(-0.78%)
Nov 20, 2006	43.50	43.69	43.25	43.46	1,166,300	-0.54(-1.23%)
Nov 17, 2006	44.22	44.22	43.73	44.00	799,400	-0.47(-1.06%)
Nov 16, 2006	44.60	44.68	44.38	44.47	918,800	+0.37(+0.84%)
Nov 15, 2006	43.85	44.19	43.67	44.10	1,698,700	+0.78(+1.80%)
Nov 14, 2006	43.25	43.40	42.94	43.32	1,296,700	+0.90(+2.12%)
Nov 13, 2006	42.32	42.55	42.15	42.42	844,500	+0.09(+0.21%)
Nov 10, 2006	43.00	43.01	42.12	42.33	1,123,900	+0.10(+0.24%)
Nov 09, 2006	42.40	42.89	42.17	42.23	1,173,300	+0.57(+1.37%)
Nov 08, 2006	41.77	42.00	39.56	41.66	2,827,000	-2.10(-4.80%)
Nov 07, 2006	43.55	44.35	43.25	43.76	2,680,800	-1.20(-2.67%)
Nov 06, 2006	44.50	45.27	44.31	44.96	2,174,900	+1.78(+4.12%)
Nov 03, 2006	42.68	43.29	42.39	43.18	1,681,900	+0.97(+2.30%)
Nov 02, 2006	41.95	42.25	41.77	42.21	1,273,300	+1.31(+3.20%)
Nov 01, 2006	41.45	41.45	40.86	40.90	1,089,400	+0.12(+0.29%)
Oct 31, 2006	40.55	40.96	40.44	40.78	1,054,100	+1.12(+2.82%)
Oct 30, 2006	39.52	39.86	39.45	39.66	600,300	-0.14(-0.35%)
Oct 27, 2006	40.50	40.50	39.64	39.80	1,034,400	-0.83(-2.04%)
Oct 26, 2006	40.17	40.71	40.16	40.63	996,900	+1.41(+3.60%)
Oct 25, 2006	39.00	39.27	38.81	39.22	557,600	+0.44(+1.13%)
Oct 24, 2006	38.62	38.93	38.51	38.78	961,700	+0.60(+1.57%)
Oct 23, 2006	38.15	38.38	38.00	38.18	555,900	+0.18(+0.47%)
Oct 20, 2006	37.90	38.17	37.86	38.00	402,100	+0.08(+0.21%)
Oct 19, 2006	37.88	38.15	37.79	37.92	594,500	-0.07(-0.18%)
Oct 18, 2006	37.95	38.15	37.65	37.99	642,700	+0.28(+0.74%)
Oct 17, 2006	37.88	37.88	37.46	37.71	897,400	-0.21(-0.55%)
Oct 16, 2006	37.80	38.04	37.70	37.92	535,000	+0.25(+0.66%)
Oct 13, 2006	37.51	37.74	37.39	37.67	521,400	+0.17(+0.45%)
Oct 12, 2006	36.95	37.50	36.79	37.50	787,500	+0.80(+2.18%)
Oct 11, 2006	36.78	36.89	36.60	36.70	636,900	-0.08(-0.22%)
Oct 10, 2006	36.70	36.85	36.63	36.78	660,700	+0.33(+0.91%)
Oct 09, 2006	36.35	36.56	36.29	36.45	780,200	-0.64(-1.73%)
Oct 06, 2006	37.81	37.28	36.85	37.09	970,400	-0.71(-1.88%)
Oct 05, 2006	37.55	37.91	37.41	37.80	684,500	+0.50(+1.34%)
Oct 04, 2006	36.65	37.31	36.60	37.30	1,037,800	+1.13(+3.12%)
Oct 03, 2006	36.00	36.31	35.85	36.17	1,014,100	+0.69(+1.94%)
Oct 02, 2006	35.60	35.75	35.48	35.48	530,400	+0.13(+0.37%)
Sep 29, 2006	35.50	35.67	35.35	35.35	568,300	+0.04(+0.11%)
Sep 28, 2006	35.65	35.65	35.31	35.31	796,500	+0.06(+0.17%)
Sep 27, 2006	35.45	35.65	35.25	35.25	528,700	+0.27(+0.77%)
Sep 26, 2006	34.75	35.04	34.50	34.98	1,323,500	-1.27(-3.50%)
Sep 25, 2006	35.88	36.25	35.62	36.25	607,000	+0.65(+1.83%)
Sep 22, 2006	35.85	35.85	35.36	35.60	498,900	+0.21(+0.59%)
Sep 21, 2006	35.79	35.90	35.30	35.39	609,800	+0.36(+1.03%)
Sep 20, 2006	34.66	35.18	34.61	35.03	894,700	+1.77(+5.32%)
Sep 19, 2006	33.98	33.98	33.08	33.26	512,800	-0.66(-1.95%)
Sep 18, 2006	33.95	34.06	33.66	33.92	411,400	+0.28(+0.83%)
Sep 15, 2006	33.70	33.73	33.47	33.64	350,800	+0.32(+0.96%)
Sep 14, 2006	33.30	33.38	33.15	33.32	389,100	-0.47(-1.39%)
Sep 13, 2006	33.77	33.94	33.65	33.79	628,900	+0.05(+0.15%)
Sep 12, 2006	33.00	33.74	33.00	33.74	533,400	+1.19(+3.66%)
Sep 11, 2006	32.80	32.80	32.44	32.55	436,100	-0.71(-2.13%)
Sep 08, 2006	33.40	33.45	33.16	33.26	352,800	+0.55(+1.68%)
Sep 07, 2006	32.86	32.87	32.41	32.71	644,500	-0.16(-0.49%)
Sep 06, 2006	33.30	33.39	32.87	32.87	690,900	-1.21(-3.55%)
Sep 05, 2006	34.10	34.10	33.91	34.08	380,300	+0.19(+0.56%)

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.