Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.85	46.02	45.59	45.93	852,800	+0.03(+0.07%)
Nov 29, 2006	45.50	45.91	45.43	45.90	1,198,500	+0.44(+0.97%)
Nov 28, 2006	45.12	45.50	45.02	45.46	867,100	+0.36(+0.80%)
Nov 27, 2006	45.50	45.50	44.83	45.10	1,263,400	-0.38(-0.84%)
Nov 24, 2006	45.20	45.59	45.20	45.48	416,500	+0.22(+0.49%)
Nov 22, 2006	45.31	45.56	45.26	45.26	551,900	-0.02(-0.04%)
Nov 21, 2006	44.90	45.45	44.87	45.28	1,047,000	+0.11(+0.24%)
Nov 20, 2006	45.29	45.72	45.17	45.17	766,700	-0.26(-0.57%)
Nov 17, 2006	45.58	45.77	45.20	45.43	1,325,700	-0.50(-1.09%)
Nov 16, 2006	45.20	46.05	45.18	45.93	2,287,700	+0.86(+1.91%)
Nov 15, 2006	44.70	45.17	44.53	45.07	1,791,300	+0.47(+1.05%)
Nov 14, 2006	44.26	44.63	44.02	44.60	1,456,500	+0.37(+0.84%)
Nov 13, 2006	44.50	44.63	44.20	44.23	1,079,800	-0.18(-0.41%)
Nov 10, 2006	43.91	44.44	43.91	44.41	992,300	+0.44(+1.00%)
Nov 09, 2006	43.74	44.12	43.61	43.97	1,225,600	+0.22(+0.50%)
Nov 08, 2006	43.24	43.92	43.05	43.75	1,124,300	+0.51(+1.18%)
Nov 07, 2006	43.16	43.36	43.05	43.24	774,100	+0.00(+0.00%)
Nov 06, 2006	42.81	43.38	42.79	43.24	1,012,100	+0.44(+1.03%)
Nov 03, 2006	43.15	43.26	42.58	42.80	1,068,200	-0.45(-1.04%)
Nov 02, 2006	43.35	43.45	42.97	43.25	786,800	-0.22(-0.51%)
Nov 01, 2006	43.20	43.63	43.14	43.47	1,155,900	+0.33(+0.76%)
Oct 31, 2006	43.20	43.38	43.10	43.14	1,353,900	-0.13(-0.30%)
Oct 30, 2006	43.30	43.30	43.16	43.27	645,100	+0.02(+0.05%)
Oct 27, 2006	43.23	43.36	43.10	43.25	890,700	-0.05(-0.12%)
Oct 26, 2006	43.37	43.43	43.16	43.30	734,200	-0.12(-0.28%)
Oct 25, 2006	43.07	43.65	43.07	43.42	827,900	+0.35(+0.81%)
Oct 24, 2006	43.15	43.23	42.74	43.07	1,273,500	-0.24(-0.55%)
Oct 23, 2006	43.00	43.34	42.70	43.31	734,200	+0.19(+0.44%)
Oct 20, 2006	43.08	43.12	42.70	43.12	1,830,000	+0.17(+0.40%)
Oct 19, 2006	42.92	43.17	42.80	42.95	905,600	-0.05(-0.12%)
Oct 18, 2006	42.50	43.01	42.50	43.00	1,617,200	+0.60(+1.42%)
Oct 17, 2006	42.20	42.60	42.20	42.40	744,500	+0.10(+0.24%)
Oct 16, 2006	41.99	42.39	41.92	42.30	831,800	+0.31(+0.74%)
Oct 13, 2006	42.02	42.24	41.85	41.99	1,416,300	-0.23(-0.54%)
Oct 12, 2006	42.40	42.50	42.01	42.22	919,300	-0.16(-0.38%)
Oct 11, 2006	41.87	42.56	41.84	42.38	1,425,100	+0.51(+1.22%)
Oct 10, 2006	41.92	42.13	41.80	41.87	1,121,500	-0.02(-0.05%)
Oct 09, 2006	41.75	41.98	41.70	41.89	546,100	+0.04(+0.10%)
Oct 06, 2006	42.03	42.09	41.65	41.85	1,246,700	-0.18(-0.43%)
Oct 05, 2006	42.25	42.44	41.93	42.03	934,600	-0.38(-0.90%)
Oct 04, 2006	42.11	42.41	41.93	42.41	832,600	+0.32(+0.76%)
Oct 03, 2006	42.00	42.23	41.49	42.09	1,672,400	+0.09(+0.21%)
Oct 02, 2006	41.75	42.33	41.67	42.00	1,383,500	+0.35(+0.84%)
Sep 29, 2006	42.22	42.25	41.47	41.65	1,693,700	-0.45(-1.07%)
Sep 28, 2006	42.30	42.49	42.00	42.10	1,682,000	-0.35(-0.82%)
Sep 27, 2006	41.75	42.51	41.75	42.45	1,154,300	+0.56(+1.34%)
Sep 26, 2006	42.18	42.18	41.83	41.89	1,135,800	-0.27(-0.64%)
Sep 25, 2006	41.80	42.51	41.57	42.16	1,727,600	+0.61(+1.47%)
Sep 22, 2006	41.04	41.57	41.02	41.55	1,242,600	+0.54(+1.32%)
Sep 21, 2006	41.27	41.30	40.92	41.01	1,164,300	-0.25(-0.61%)
Sep 20, 2006	41.30	41.50	41.11	41.26	823,000	+0.18(+0.44%)
Sep 19, 2006	40.89	41.26	40.78	41.08	1,138,900	+0.24(+0.59%)
Sep 18, 2006	41.12	41.31	40.72	40.84	783,000	-0.45(-1.09%)
Sep 15, 2006	41.35	41.60	41.15	41.29	1,223,500	+0.13(+0.32%)
Sep 14, 2006	41.41	41.78	41.04	41.16	694,700	-0.33(-0.80%)
Sep 13, 2006	40.91	41.50	40.90	41.49	1,335,800	+0.52(+1.27%)
Sep 12, 2006	41.32	41.32	40.85	40.97	1,189,800	-0.32(-0.78%)
Sep 11, 2006	41.30	41.60	41.17	41.29	1,166,800	-0.01(-0.02%)
Sep 08, 2006	41.20	41.40	41.12	41.30	1,438,700	+0.25(+0.61%)
Sep 07, 2006	41.00	41.18	40.72	41.05	1,472,800	+0.08(+0.20%)
Sep 06, 2006	41.20	41.24	40.80	40.97	1,459,200	-0.33(-0.80%)
Sep 05, 2006	41.63	41.65	40.97	41.30	962,500	-0.30(-0.72%)

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.