Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.10	40.24	39.61	40.15	1,325,400	-0.01(-0.02%)
Nov 29, 2006	40.26	40.57	39.81	40.16	1,311,200	-0.03(-0.07%)
Nov 28, 2006	39.97	40.68	39.65	40.19	1,744,200	-0.01(-0.02%)
Nov 27, 2006	40.25	40.84	40.06	40.20	2,513,000	-0.05(-0.12%)
Nov 24, 2006	41.12	41.25	40.16	40.25	939,900	-1.21(-2.92%)
Nov 22, 2006	41.15	41.50	41.04	41.46	1,133,300	+0.19(+0.46%)
Nov 21, 2006	41.25	41.46	41.00	41.27	1,374,200	+0.03(+0.07%)
Nov 20, 2006	41.05	41.48	41.03	41.24	1,887,400	+0.46(+1.13%)
Nov 17, 2006	40.86	40.94	40.65	40.78	1,216,500	-0.27(-0.66%)
Nov 16, 2006	40.97	41.08	40.77	41.05	1,236,600	+0.26(+0.64%)
Nov 15, 2006	40.60	41.10	40.60	40.79	1,595,600	+0.01(+0.02%)
Nov 14, 2006	40.99	41.03	40.39	40.78	1,718,300	-0.15(-0.37%)
Nov 13, 2006	40.73	41.13	40.40	40.93	983,100	+0.01(+0.02%)
Nov 10, 2006	40.80	40.93	40.51	40.92	987,700	+0.41(+1.01%)
Nov 09, 2006	41.46	41.46	40.43	40.51	1,458,100	-0.98(-2.36%)
Nov 08, 2006	40.83	41.58	40.35	41.49	1,413,500	+0.67(+1.64%)
Nov 07, 2006	40.84	41.15	40.63	40.82	795,100	-0.11(-0.27%)
Nov 06, 2006	40.31	41.94	40.29	40.93	2,029,900	+1.02(+2.56%)
Nov 03, 2006	41.60	41.60	39.73	39.91	2,318,400	-1.68(-4.04%)
Nov 02, 2006	41.40	41.70	40.78	41.59	1,086,700	+0.07(+0.17%)
Nov 01, 2006	42.15	42.47	41.46	41.52	1,024,400	-0.38(-0.91%)
Oct 31, 2006	42.04	42.31	41.57	41.90	1,615,900	-0.14(-0.33%)
Oct 30, 2006	40.86	42.05	40.76	42.04	1,030,900	+1.04(+2.54%)
Oct 27, 2006	41.95	41.95	40.95	41.00	765,300	-0.95(-2.26%)
Oct 26, 2006	42.03	42.03	41.27	41.95	908,500	-0.08(-0.19%)
Oct 25, 2006	41.97	42.61	41.56	42.03	863,600	+0.19(+0.45%)
Oct 24, 2006	41.76	42.65	41.55	41.84	1,295,600	+0.28(+0.67%)
Oct 23, 2006	41.37	41.68	41.18	41.56	1,378,600	-0.01(-0.02%)
Oct 20, 2006	41.65	41.74	40.96	41.57	1,093,000	+0.08(+0.19%)
Oct 19, 2006	42.09	42.10	41.36	41.49	1,166,700	-0.62(-1.47%)
Oct 18, 2006	42.64	43.15	41.64	42.11	1,717,000	-0.37(-0.87%)
Oct 17, 2006	43.05	43.05	42.08	42.48	1,293,700	-0.77(-1.78%)
Oct 16, 2006	43.37	43.37	42.80	43.25	1,354,000	-0.29(-0.67%)
Oct 13, 2006	43.65	43.94	43.35	43.54	1,240,800	-0.28(-0.64%)
Oct 12, 2006	43.13	43.95	43.08	43.82	1,408,600	+0.93(+2.17%)
Oct 11, 2006	43.56	43.56	42.77	42.89	1,228,400	-0.67(-1.54%)
Oct 10, 2006	43.85	43.94	43.16	43.56	1,673,400	-0.45(-1.02%)
Oct 09, 2006	43.90	44.12	43.47	44.01	1,521,100	+0.20(+0.46%)
Oct 06, 2006	44.09	44.25	43.59	43.81	1,391,000	-0.28(-0.64%)
Oct 05, 2006	44.15	44.43	43.89	44.09	1,167,800	-0.10(-0.23%)
Oct 04, 2006	43.40	44.22	43.34	44.19	1,834,300	+0.87(+2.01%)
Oct 03, 2006	42.62	43.49	42.56	43.32	1,849,100	+0.77(+1.81%)
Oct 02, 2006	42.47	43.27	41.98	42.55	1,224,200	+0.08(+0.19%)
Sep 29, 2006	43.09	43.40	42.37	42.47	1,444,600	-0.63(-1.46%)
Sep 28, 2006	42.85	43.38	42.74	43.10	1,797,600	+0.33(+0.77%)
Sep 27, 2006	43.00	43.45	42.72	42.77	2,283,300	-0.34(-0.79%)
Sep 26, 2006	42.95	43.29	42.73	43.11	1,719,800	+0.01(+0.02%)
Sep 25, 2006	42.50	43.10	41.89	43.10	1,760,400	+0.72(+1.70%)
Sep 22, 2006	42.50	42.59	41.92	42.38	1,916,000	-0.37(-0.87%)
Sep 21, 2006	42.00	43.40	41.78	42.75	3,843,000	+1.25(+3.01%)
Sep 20, 2006	40.50	41.76	40.15	41.50	5,354,600	+2.64(+6.79%)
Sep 19, 2006	38.30	38.90	37.83	38.86	1,914,400	+0.79(+2.08%)
Sep 18, 2006	38.70	38.78	37.92	38.07	1,852,200	-0.71(-1.83%)
Sep 15, 2006	39.03	39.18	38.50	38.78	2,809,000	-0.18(-0.46%)
Sep 14, 2006	38.70	39.26	38.54	38.96	1,481,500	-0.18(-0.46%)
Sep 13, 2006	39.18	39.26	38.73	39.14	2,141,000	-0.03(-0.08%)
Sep 12, 2006	37.95	39.56	37.81	39.17	2,112,800	+1.36(+3.60%)
Sep 11, 2006	36.35	37.94	36.35	37.81	2,187,800	+1.34(+3.67%)
Sep 08, 2006	35.46	36.59	35.25	36.47	1,077,700	+1.09(+3.08%)
Sep 07, 2006	35.90	35.90	35.18	35.38	1,126,600	-0.60(-1.67%)
Sep 06, 2006	36.08	36.22	35.75	35.98	1,256,000	-0.09(-0.25%)
Sep 05, 2006	36.17	36.24	35.84	36.07	1,303,100	+0.11(+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.