Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.52	40.63	39.89	40.21	2,043,685	-0.42(-1.03%)
Nov 29, 2006	40.41	40.62	40.33	40.62	1,497,986	+0.25(+0.63%)
Nov 28, 2006	40.13	40.42	40.11	40.37	1,500,106	+0.09(+0.23%)
Nov 27, 2006	40.76	40.95	40.18	40.28	1,452,181	-0.48(-1.18%)
Nov 24, 2006	40.67	41.16	40.67	40.76	453,099	-0.23(-0.55%)
Nov 22, 2006	41.13	41.28	40.88	40.98	1,010,391	-0.14(-0.34%)
Nov 21, 2006	41.49	41.72	41.01	41.13	1,846,611	-0.11(-0.26%)
Nov 20, 2006	40.96	41.32	40.96	41.23	1,229,660	+0.35(+0.85%)
Nov 17, 2006	40.68	41.14	40.68	40.88	1,365,378	+0.05(+0.12%)
Nov 16, 2006	40.45	40.95	40.41	40.84	962,607	+0.40(+1.00%)
Nov 15, 2006	40.51	40.67	40.23	40.43	1,246,766	-0.08(-0.19%)
Nov 14, 2006	40.74	40.79	40.02	40.51	1,696,049	-0.32(-0.78%)
Nov 13, 2006	40.64	40.91	40.48	40.83	1,025,801	+0.07(+0.17%)
Nov 10, 2006	40.13	40.82	40.07	40.76	1,342,334	+0.81(+2.02%)
Nov 09, 2006	40.45	40.49	39.86	39.95	1,393,370	-0.62(-1.52%)
Nov 08, 2006	40.57	40.76	40.38	40.57	708,419	-0.05(-0.12%)
Nov 07, 2006	39.97	40.83	39.97	40.62	1,183,149	+0.51(+1.27%)
Nov 06, 2006	39.87	40.22	39.84	40.11	2,153,956	+0.08(+0.21%)
Nov 03, 2006	40.25	40.47	39.90	40.02	1,379,657	-0.07(-0.18%)
Nov 02, 2006	40.28	40.28	39.87	40.09	1,700,008	-0.37(-0.93%)
Nov 01, 2006	40.74	40.76	40.23	40.47	1,825,547	-0.03(-0.07%)
Oct 31, 2006	41.01	41.07	40.34	40.50	1,418,958	-0.30(-0.73%)
Oct 30, 2006	40.60	41.06	40.43	40.79	2,182,654	-0.07(-0.17%)
Oct 27, 2006	41.69	41.73	40.84	40.86	2,335,196	-0.83(-1.99%)
Oct 26, 2006	41.73	41.78	41.34	41.69	1,558,635	+0.42(+1.03%)
Oct 25, 2006	41.38	41.90	40.53	41.27	3,947,553	+0.46(+1.13%)
Oct 24, 2006	40.46	40.88	40.28	40.81	2,116,492	+0.38(+0.94%)
Oct 23, 2006	39.82	40.63	39.75	40.42	1,682,901	+0.35(+0.88%)
Oct 20, 2006	40.53	40.53	39.99	40.07	2,054,995	-0.23(-0.58%)
Oct 19, 2006	40.74	40.75	40.26	40.30	1,301,336	-0.62(-1.50%)
Oct 18, 2006	41.17	41.34	40.90	40.92	1,054,782	+0.03(+0.07%)
Oct 17, 2006	40.57	41.03	40.53	40.89	1,507,741	+0.06(+0.16%)
Oct 16, 2006	41.26	41.32	40.83	40.83	1,613,346	-0.41(-0.99%)
Oct 13, 2006	40.79	41.66	40.67	41.24	3,396,340	+0.52(+1.27%)
Oct 12, 2006	40.64	40.73	40.43	40.72	1,680,922	+0.24(+0.59%)
Oct 11, 2006	40.35	40.65	40.19	40.48	1,980,633	+0.13(+0.32%)
Oct 10, 2006	39.97	40.36	39.94	40.35	1,664,523	+0.47(+1.17%)
Oct 09, 2006	39.82	39.89	39.57	39.89	713,791	+0.08(+0.20%)
Oct 06, 2006	40.02	40.05	39.64	39.81	1,184,280	-0.34(-0.85%)
Oct 05, 2006	39.72	40.19	39.67	40.15	2,374,215	+0.47(+1.18%)
Oct 04, 2006	39.15	39.71	39.06	39.68	2,600,552	+0.47(+1.19%)
Oct 03, 2006	38.30	39.53	38.30	39.22	2,078,745	+0.95(+2.50%)
Oct 02, 2006	38.72	38.72	38.12	38.26	2,179,403	-0.45(-1.17%)
Sep 29, 2006	39.17	39.17	38.69	38.71	1,022,408	-0.31(-0.80%)
Sep 28, 2006	38.77	39.19	38.71	39.02	2,058,953	+0.28(+0.71%)
Sep 27, 2006	39.27	39.34	38.71	38.75	1,578,144	-0.83(-2.11%)
Sep 26, 2006	38.91	39.68	38.88	39.58	2,242,738	+0.63(+1.62%)
Sep 25, 2006	38.69	39.11	38.59	38.95	2,011,169	+0.46(+1.19%)
Sep 22, 2006	38.81	38.83	38.43	38.49	1,615,184	-0.21(-0.53%)
Sep 21, 2006	39.01	39.01	38.59	38.70	1,464,905	-0.19(-0.49%)
Sep 20, 2006	39.05	39.08	38.71	38.89	3,561,181	+0.11(+0.27%)
Sep 19, 2006	38.90	39.05	38.69	38.78	964,162	-0.08(-0.22%)
Sep 18, 2006	38.98	39.29	38.81	38.87	1,083,057	-0.31(-0.79%)
Sep 15, 2006	39.30	39.31	38.80	39.18	1,527,391	+0.04(+0.09%)
Sep 14, 2006	39.35	39.43	38.99	39.14	1,059,589	-0.45(-1.14%)
Sep 13, 2006	39.61	39.63	39.26	39.60	1,365,944	+0.04(+0.09%)
Sep 12, 2006	39.09	39.58	38.73	39.56	1,878,279	+0.47(+1.21%)
Sep 11, 2006	38.90	39.89	38.87	39.09	2,647,912	+0.23(+0.60%)
Sep 08, 2006	38.32	39.07	38.08	38.85	1,405,669	+0.57(+1.50%)
Sep 07, 2006	37.86	38.40	37.45	38.28	2,106,454	+0.42(+1.10%)
Sep 06, 2006	37.80	38.09	37.77	37.86	1,309,819	-0.24(-0.63%)
Sep 05, 2006	38.27	38.45	37.97	38.10	1,781,438	-0.11(-0.28%)

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.