Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.51	40.62	39.88	40.20	2,044,192	-0.42(-1.03%)
Nov 29, 2006	40.40	40.61	40.32	40.61	1,498,357	+0.25(+0.63%)
Nov 28, 2006	40.13	40.41	40.10	40.36	1,500,478	+0.09(+0.23%)
Nov 27, 2006	40.75	40.94	40.17	40.27	1,452,541	-0.48(-1.18%)
Nov 24, 2006	40.66	41.15	40.66	40.75	453,212	-0.23(-0.55%)
Nov 22, 2006	41.12	41.27	40.87	40.97	1,010,642	-0.14(-0.34%)
Nov 21, 2006	41.48	41.71	40.99	41.12	1,847,069	-0.11(-0.26%)
Nov 20, 2006	40.95	41.31	40.95	41.22	1,229,965	+0.35(+0.85%)
Nov 17, 2006	40.67	41.13	40.67	40.87	1,365,717	+0.05(+0.12%)
Nov 16, 2006	40.44	40.94	40.40	40.83	962,846	+0.40(+1.00%)
Nov 15, 2006	40.50	40.66	40.22	40.42	1,247,076	-0.08(-0.19%)
Nov 14, 2006	40.73	40.78	40.01	40.50	1,696,470	-0.32(-0.78%)
Nov 13, 2006	40.63	40.90	40.47	40.82	1,026,055	+0.07(+0.17%)
Nov 10, 2006	40.12	40.81	40.06	40.75	1,342,667	+0.81(+2.02%)
Nov 09, 2006	40.44	40.48	39.85	39.94	1,393,715	-0.62(-1.52%)
Nov 08, 2006	40.56	40.75	40.37	40.56	708,594	-0.05(-0.12%)
Nov 07, 2006	39.96	40.82	39.96	40.61	1,183,442	+0.51(+1.27%)
Nov 06, 2006	39.86	40.21	39.83	40.10	2,154,490	+0.08(+0.21%)
Nov 03, 2006	40.24	40.46	39.89	40.01	1,379,999	-0.07(-0.18%)
Nov 02, 2006	40.27	40.27	39.86	40.08	1,700,429	-0.37(-0.93%)
Nov 01, 2006	40.73	40.75	40.22	40.46	1,825,999	-0.03(-0.07%)
Oct 31, 2006	41.00	41.06	40.33	40.49	1,419,310	-0.30(-0.73%)
Oct 30, 2006	40.59	41.05	40.42	40.78	2,183,196	-0.07(-0.17%)
Oct 27, 2006	41.68	41.72	40.83	40.85	2,335,775	-0.83(-1.98%)
Oct 26, 2006	41.72	41.77	41.33	41.68	1,559,021	+0.42(+1.03%)
Oct 25, 2006	41.37	41.89	40.52	41.26	3,948,531	+0.46(+1.13%)
Oct 24, 2006	40.45	40.87	40.27	40.80	2,117,017	+0.38(+0.94%)
Oct 23, 2006	39.81	40.62	39.74	40.41	1,683,319	+0.35(+0.88%)
Oct 20, 2006	40.52	40.52	39.98	40.06	2,055,504	-0.23(-0.58%)
Oct 19, 2006	40.73	40.74	40.25	40.29	1,301,659	-0.62(-1.50%)
Oct 18, 2006	41.16	41.33	40.89	40.91	1,055,044	+0.03(+0.07%)
Oct 17, 2006	40.56	41.02	40.52	40.88	1,508,114	+0.06(+0.16%)
Oct 16, 2006	41.25	41.31	40.82	40.82	1,613,746	-0.41(-0.99%)
Oct 13, 2006	40.78	41.65	40.66	41.23	3,397,182	+0.52(+1.27%)
Oct 12, 2006	40.63	40.72	40.42	40.71	1,681,339	+0.24(+0.59%)
Oct 11, 2006	40.34	40.64	40.18	40.47	1,981,124	+0.13(+0.32%)
Oct 10, 2006	39.96	40.35	39.93	40.34	1,664,936	+0.47(+1.17%)
Oct 09, 2006	39.81	39.88	39.56	39.88	713,968	+0.08(+0.20%)
Oct 06, 2006	40.01	40.04	39.63	39.80	1,184,573	-0.34(-0.85%)
Oct 05, 2006	39.71	40.18	39.66	40.14	2,374,803	+0.47(+1.18%)
Oct 04, 2006	39.14	39.70	39.05	39.67	2,601,197	+0.47(+1.19%)
Oct 03, 2006	38.29	39.52	38.29	39.21	2,079,261	+0.95(+2.50%)
Oct 02, 2006	38.71	38.71	38.11	38.25	2,179,943	-0.45(-1.17%)
Sep 29, 2006	39.16	39.16	38.68	38.70	1,022,661	-0.31(-0.80%)
Sep 28, 2006	38.76	39.18	38.70	39.01	2,059,464	+0.28(+0.71%)
Sep 27, 2006	39.26	39.33	38.70	38.74	1,578,536	-0.83(-2.11%)
Sep 26, 2006	38.90	39.67	38.87	39.57	2,243,294	+0.63(+1.62%)
Sep 25, 2006	38.68	39.10	38.58	38.94	2,011,668	+0.46(+1.19%)
Sep 22, 2006	38.80	38.82	38.42	38.48	1,615,584	-0.21(-0.53%)
Sep 21, 2006	39.00	39.00	38.58	38.69	1,465,268	-0.19(-0.49%)
Sep 20, 2006	39.04	39.07	38.70	38.88	3,562,064	+0.11(+0.27%)
Sep 19, 2006	38.89	39.04	38.68	38.77	964,401	-0.08(-0.22%)
Sep 18, 2006	38.97	39.28	38.80	38.86	1,083,325	-0.31(-0.79%)
Sep 15, 2006	39.29	39.30	38.79	39.17	1,527,770	+0.04(+0.09%)
Sep 14, 2006	39.34	39.42	38.98	39.13	1,059,852	-0.45(-1.14%)
Sep 13, 2006	39.60	39.62	39.25	39.59	1,366,282	+0.04(+0.09%)
Sep 12, 2006	39.08	39.57	38.72	39.55	1,878,744	+0.47(+1.21%)
Sep 11, 2006	38.89	39.88	38.86	39.08	2,648,569	+0.23(+0.60%)
Sep 08, 2006	38.31	39.06	38.07	38.85	1,406,018	+0.57(+1.50%)
Sep 07, 2006	37.85	38.39	37.44	38.27	2,106,977	+0.42(+1.10%)
Sep 06, 2006	37.79	38.08	37.76	37.85	1,310,143	-0.24(-0.63%)
Sep 05, 2006	38.26	38.44	37.96	38.10	1,781,880	-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.