Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.90	42.54	40.71	42.09	13,122,200	+1.24(+3.04%)
Nov 29, 2006	41.20	41.43	40.32	40.85	18,713,100	-0.27(-0.66%)
Nov 28, 2006	41.65	41.92	40.98	41.12	7,174,400	-0.72(-1.72%)
Nov 27, 2006	43.35	43.70	41.68	41.84	6,548,600	-1.27(-2.95%)
Nov 24, 2006	42.85	43.51	42.75	43.11	1,366,900	+0.04(+0.09%)
Nov 22, 2006	42.95	43.34	42.80	43.07	3,571,600	+0.50(+1.17%)
Nov 21, 2006	42.40	42.71	42.10	42.57	4,573,600	+0.08(+0.19%)
Nov 20, 2006	42.52	42.70	42.32	42.49	5,412,700	-0.08(-0.19%)
Nov 17, 2006	41.99	42.73	41.95	42.57	8,233,100	+0.58(+1.38%)
Nov 16, 2006	42.15	42.15	41.41	41.99	5,514,200	+0.05(+0.12%)
Nov 15, 2006	41.65	42.12	41.65	41.94	9,621,300	+0.13(+0.31%)
Nov 14, 2006	41.47	42.06	41.41	41.81	11,232,700	+0.99(+2.43%)
Nov 13, 2006	40.49	41.50	40.30	40.82	9,813,400	+0.16(+0.39%)
Nov 10, 2006	39.65	40.68	39.64	40.66	8,078,500	+1.11(+2.81%)
Nov 09, 2006	39.99	40.37	39.50	39.55	7,385,300	-0.32(-0.80%)
Nov 08, 2006	39.28	40.87	39.12	39.87	12,126,600	-0.47(-1.17%)
Nov 07, 2006	39.25	40.54	39.25	40.34	10,648,800	+0.84(+2.13%)
Nov 06, 2006	40.38	40.75	39.18	39.50	10,664,500	-0.44(-1.10%)
Nov 03, 2006	41.50	41.79	39.79	39.94	10,725,700	-1.41(-3.41%)
Nov 02, 2006	42.19	42.45	41.16	41.35	10,441,000	-1.68(-3.90%)
Nov 01, 2006	44.02	44.08	42.85	43.03	4,556,000	-0.88(-2.00%)
Oct 31, 2006	44.80	44.86	43.84	43.91	4,120,000	-0.49(-1.10%)
Oct 30, 2006	43.50	44.75	43.16	44.40	3,897,800	+0.52(+1.19%)
Oct 27, 2006	44.65	44.70	43.65	43.88	3,703,300	-1.07(-2.38%)
Oct 26, 2006	44.45	44.99	44.31	44.95	3,016,300	+0.50(+1.12%)
Oct 25, 2006	44.70	44.99	44.14	44.45	3,939,000	-0.48(-1.07%)
Oct 24, 2006	44.20	44.98	44.20	44.93	5,765,600	+0.68(+1.54%)
Oct 23, 2006	44.00	44.77	43.62	44.25	8,776,700	-0.07(-0.16%)
Oct 20, 2006	44.65	44.70	43.99	44.32	4,533,000	-0.08(-0.18%)
Oct 19, 2006	44.30	44.83	44.15	44.40	5,270,900	-0.09(-0.20%)
Oct 18, 2006	44.28	44.75	44.12	44.49	4,374,900	+0.31(+0.70%)
Oct 17, 2006	44.45	44.62	44.09	44.18	3,628,700	-0.42(-0.94%)
Oct 16, 2006	44.75	44.99	44.54	44.60	4,266,900	-0.30(-0.67%)
Oct 13, 2006	44.50	45.01	44.31	44.90	4,743,900	+0.20(+0.45%)
Oct 12, 2006	44.10	44.89	43.95	44.70	6,061,900	+0.60(+1.36%)
Oct 11, 2006	43.63	44.15	43.44	44.10	9,047,700	+0.37(+0.85%)
Oct 10, 2006	43.67	43.89	43.52	43.73	3,599,800	+0.08(+0.18%)
Oct 09, 2006	43.20	43.69	43.18	43.65	4,483,500	+0.30(+0.69%)
Oct 06, 2006	43.54	43.94	43.19	43.35	4,908,800	-0.32(-0.73%)
Oct 05, 2006	43.30	43.95	42.90	43.67	6,065,300	+0.07(+0.16%)
Oct 04, 2006	43.40	43.75	42.61	43.60	6,829,800	+0.11(+0.25%)
Oct 03, 2006	43.19	43.71	42.66	43.49	5,642,800	+0.35(+0.81%)
Oct 02, 2006	43.00	43.61	42.83	43.14	3,476,000	-0.07(-0.16%)
Sep 29, 2006	44.14	44.14	43.05	43.21	4,103,100	-0.14(-0.32%)
Sep 28, 2006	42.70	43.47	42.28	43.35	4,535,900	+0.93(+2.19%)
Sep 27, 2006	41.81	43.90	41.14	42.42	11,560,700	+0.77(+1.85%)
Sep 26, 2006	41.31	41.98	41.09	41.65	5,221,100	+0.34(+0.82%)
Sep 25, 2006	41.00	41.56	40.71	41.31	4,524,100	+0.31(+0.76%)
Sep 22, 2006	40.90	41.33	40.44	41.00	3,831,800	+0.05(+0.12%)
Sep 21, 2006	41.75	42.25	40.75	40.95	6,161,100	-1.76(-4.12%)
Sep 20, 2006	42.20	42.90	42.00	42.71	4,912,200	+0.72(+1.71%)
Sep 19, 2006	41.99	42.31	41.51	41.99	3,346,000	+0.00(+0.00%)
Sep 18, 2006	41.93	42.33	41.56	41.99	3,670,300	+0.00(+0.00%)
Sep 15, 2006	42.45	42.49	41.33	41.99	4,919,800	-0.11(-0.26%)
Sep 14, 2006	41.50	42.17	41.26	42.10	5,162,600	-0.03(-0.07%)
Sep 13, 2006	41.50	42.47	41.30	42.13	11,189,900	+1.13(+2.76%)
Sep 12, 2006	40.50	41.33	40.30	41.00	6,110,000	+0.59(+1.46%)
Sep 11, 2006	39.51	40.58	39.34	40.41	9,225,400	+0.83(+2.10%)
Sep 08, 2006	39.25	39.68	38.82	39.58	2,735,000	+0.34(+0.87%)
Sep 07, 2006	38.85	39.74	38.79	39.24	3,108,600	+0.21(+0.54%)
Sep 06, 2006	38.85	39.23	38.79	39.03	2,817,500	-0.21(-0.54%)
Sep 05, 2006	38.90	39.25	38.87	39.24	3,455,900	+0.45(+1.16%)

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.