Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.68	40.68	40.25	40.48	76,048	-0.08(-0.19%)
Nov 29, 2006	40.49	40.63	40.40	40.56	419,038	+0.40(+1.00%)
Nov 28, 2006	40.23	40.24	40.11	40.16	49,018	-0.08(-0.20%)
Nov 27, 2006	40.58	40.58	40.18	40.24	343,129	-0.46(-1.12%)
Nov 24, 2006	40.59	40.78	40.59	40.70	29,831	-0.09(-0.21%)
Nov 22, 2006	40.81	40.81	40.76	40.78	3,221	-0.02(-0.05%)
Nov 21, 2006	40.86	40.86	40.79	40.81	41,175	-0.21(-0.52%)
Nov 20, 2006	41.02	41.02	40.95	41.02	33,192	+0.01(+0.02%)
Nov 17, 2006	41.00	41.01	40.89	41.01	92,574	-0.03(-0.07%)
Nov 16, 2006	40.98	41.11	40.93	41.04	275,623	+0.24(+0.60%)
Nov 15, 2006	40.91	40.95	40.78	40.80	45,797	-0.10(-0.24%)
Nov 14, 2006	40.56	40.90	40.54	40.90	8,823	+0.06(+0.14%)
Nov 13, 2006	40.91	40.92	40.80	40.84	55,180	+0.06(+0.14%)
Nov 10, 2006	40.87	40.87	40.66	40.78	225,765	+0.05(+0.12%)
Nov 09, 2006	40.75	40.78	40.70	40.73	119,885	-0.13(-0.31%)
Nov 08, 2006	40.76	40.95	40.76	40.86	57,981	+0.10(+0.25%)
Nov 07, 2006	40.70	40.87	40.69	40.76	81,090	+0.09(+0.23%)
Nov 06, 2006	40.34	40.67	40.34	40.67	66,104	+0.47(+1.17%)
Nov 03, 2006	40.45	40.45	40.20	40.20	248,453	-0.10(-0.25%)
Nov 02, 2006	40.27	40.38	40.21	40.30	280,665	-0.12(-0.30%)
Nov 01, 2006	40.87	40.87	40.41	40.42	549,567	-0.36(-0.89%)
Oct 31, 2006	40.92	40.93	40.77	40.78	488,924	+0.04(+0.11%)
Oct 30, 2006	40.58	40.81	40.58	40.74	21,007	+0.14(+0.33%)
Oct 27, 2006	40.70	40.81	40.61	40.61	416,657	-0.23(-0.56%)
Oct 26, 2006	40.76	40.90	40.64	40.83	234,308	+0.16(+0.39%)
Oct 25, 2006	40.58	40.71	40.47	40.68	367,638	+0.09(+0.21%)
Oct 24, 2006	40.56	40.59	40.51	40.59	259,517	-0.07(-0.18%)
Oct 23, 2006	40.33	40.73	40.33	40.66	151,537	+0.20(+0.49%)
Oct 20, 2006	40.38	40.48	40.38	40.46	194,813	+0.06(+0.16%)
Oct 19, 2006	40.33	40.43	40.28	40.40	653,486	-0.30(-0.74%)
Oct 18, 2006	40.83	40.83	40.56	40.70	8,543	-0.04(-0.11%)
Oct 17, 2006	40.51	40.83	40.50	40.74	69,466	-0.01(-0.04%)
Oct 16, 2006	40.91	40.91	40.71	40.76	43,976	-0.25(-0.61%)
Oct 13, 2006	40.97	41.03	40.89	41.01	309,376	-0.02(-0.05%)
Oct 12, 2006	41.00	41.04	40.89	41.03	40,195	+0.20(+0.49%)
Oct 11, 2006	40.52	40.86	40.48	40.83	67,645	+0.04(+0.09%)
Oct 10, 2006	41.02	41.02	40.78	40.79	172,685	-0.04(-0.10%)
Oct 09, 2006	40.73	40.84	40.56	40.83	216,101	+0.11(+0.26%)
Oct 06, 2006	40.67	40.81	40.64	40.73	208,538	-0.21(-0.52%)
Oct 05, 2006	40.97	40.97	40.86	40.94	245,092	-0.09(-0.21%)
Oct 04, 2006	40.68	41.04	40.66	41.03	155,318	+0.33(+0.82%)
Oct 03, 2006	40.42	40.70	40.41	40.69	34,032	+0.43(+1.07%)
Oct 02, 2006	40.33	40.45	40.21	40.26	111,482	-0.17(-0.42%)
Sep 29, 2006	40.61	40.68	40.43	40.43	14,985	-0.16(-0.39%)
Sep 28, 2006	40.47	40.63	40.47	40.59	36,413	+0.15(+0.37%)
Sep 27, 2006	40.44	40.66	40.44	40.44	254,195	-0.11(-0.28%)
Sep 26, 2006	40.52	40.56	40.23	40.56	188,931	+0.11(+0.26%)
Sep 25, 2006	40.13	40.53	40.06	40.45	109,101	+0.36(+0.89%)
Sep 22, 2006	40.13	40.17	40.03	40.09	20,587	+0.01(+0.02%)
Sep 21, 2006	40.35	40.35	39.96	40.08	57,421	-0.29(-0.72%)
Sep 20, 2006	40.40	40.40	40.28	40.38	22,548	+0.41(+1.04%)
Sep 19, 2006	39.90	39.96	39.83	39.96	12,604	-0.01(-0.04%)
Sep 18, 2006	39.98	40.07	39.85	39.98	14,285	-0.05(-0.12%)
Sep 15, 2006	40.28	40.28	40.00	40.03	87,673	-0.14(-0.36%)
Sep 14, 2006	40.08	40.17	40.01	40.17	136,131	-0.02(-0.05%)
Sep 13, 2006	39.84	40.23	39.84	40.19	51,259	+0.19(+0.46%)
Sep 12, 2006	39.61	40.03	39.61	40.01	259,097	+0.46(+1.16%)
Sep 11, 2006	39.49	39.56	39.46	39.55	60,502	-0.04(-0.11%)
Sep 08, 2006	39.38	39.62	39.21	39.59	354,053	+0.24(+0.62%)
Sep 07, 2006	39.76	39.76	39.33	39.35	22,548	-0.44(-1.11%)
Sep 06, 2006	39.76	39.85	39.69	39.79	37,674	-0.06(-0.16%)
Sep 05, 2006	39.75	39.96	39.75	39.86	61,343	+0.12(+0.31%)

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.