Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.16	40.36	39.65	39.75	998,360	-0.31(-0.78%)
Nov 29, 2006	39.76	40.14	39.76	40.06	721,253	+0.43(+1.10%)
Nov 28, 2006	39.59	39.77	39.27	39.62	683,641	+0.14(+0.35%)
Nov 27, 2006	39.76	39.76	39.41	39.49	871,421	-0.25(-0.62%)
Nov 24, 2006	39.80	39.95	39.63	39.73	203,958	-0.10(-0.25%)
Nov 22, 2006	40.12	40.22	39.78	39.83	377,772	-0.29(-0.72%)
Nov 21, 2006	39.83	40.34	39.64	40.12	847,361	+0.30(+0.74%)
Nov 20, 2006	39.97	40.33	39.77	39.83	512,592	-0.09(-0.22%)
Nov 17, 2006	39.95	40.09	39.85	39.91	359,105	-0.09(-0.23%)
Nov 16, 2006	39.82	40.21	39.82	40.01	609,386	+0.25(+0.62%)
Nov 15, 2006	40.03	40.06	39.72	39.76	588,230	-0.27(-0.67%)
Nov 14, 2006	40.12	40.19	39.75	40.03	295,498	-0.07(-0.16%)
Nov 13, 2006	40.25	40.35	40.03	40.09	656,954	-0.04(-0.11%)
Nov 10, 2006	40.03	40.32	39.91	40.14	528,633	+0.06(+0.14%)
Nov 09, 2006	40.40	40.40	40.06	40.08	310,570	-0.29(-0.71%)
Nov 08, 2006	39.54	40.56	39.49	40.37	927,700	+0.79(+1.99%)
Nov 07, 2006	39.62	39.89	39.52	39.58	688,343	+0.01(+0.02%)
Nov 06, 2006	39.67	39.88	39.41	39.57	873,772	-0.09(-0.24%)
Nov 03, 2006	39.90	40.05	39.53	39.67	935,997	-0.01(-0.04%)
Nov 02, 2006	40.86	40.86	38.58	39.68	2,818,777	+1.84(+4.85%)
Nov 01, 2006	38.04	38.62	37.75	37.84	1,202,042	-0.24(-0.63%)
Oct 31, 2006	38.34	38.57	37.91	38.08	905,576	-0.33(-0.87%)
Oct 30, 2006	38.26	38.69	38.26	38.42	1,017,027	+0.08(+0.21%)
Oct 27, 2006	38.63	38.76	38.18	38.34	756,513	-0.35(-0.90%)
Oct 26, 2006	38.55	38.84	38.55	38.68	876,814	+0.11(+0.28%)
Oct 25, 2006	38.55	38.91	38.51	38.57	725,124	-0.04(-0.09%)
Oct 24, 2006	38.76	38.95	38.49	38.61	769,511	-0.25(-0.65%)
Oct 23, 2006	38.80	39.07	38.76	38.86	692,629	+0.11(+0.28%)
Oct 20, 2006	38.65	38.98	38.64	38.76	576,200	+0.01(+0.02%)
Oct 19, 2006	38.89	38.98	38.69	38.75	417,596	-0.23(-0.59%)
Oct 18, 2006	39.05	39.38	38.84	38.98	556,150	+0.04(+0.11%)
Oct 17, 2006	39.15	39.15	38.76	38.94	654,465	-0.21(-0.54%)
Oct 16, 2006	39.39	39.39	38.98	39.15	780,573	-0.12(-0.29%)
Oct 13, 2006	39.27	39.54	39.14	39.26	556,565	-0.07(-0.17%)
Oct 12, 2006	39.27	39.36	39.12	39.33	689,725	+0.10(+0.26%)
Oct 11, 2006	39.22	39.27	38.98	39.23	780,297	-0.06(-0.15%)
Oct 10, 2006	39.34	39.34	39.04	39.28	662,208	+0.07(+0.18%)
Oct 09, 2006	39.18	39.37	39.12	39.21	631,511	+0.04(+0.09%)
Oct 06, 2006	39.29	39.35	39.11	39.17	646,168	-0.42(-1.06%)
Oct 05, 2006	39.74	39.75	38.91	39.59	944,708	-0.35(-0.87%)
Oct 04, 2006	38.95	40.14	38.95	39.94	1,208,679	+1.00(+2.56%)
Oct 03, 2006	38.40	38.99	38.40	38.94	624,182	+0.55(+1.43%)
Oct 02, 2006	38.69	38.71	38.18	38.39	431,424	-0.23(-0.60%)
Sep 29, 2006	38.62	38.84	38.52	38.63	545,364	+0.08(+0.21%)
Sep 28, 2006	38.92	39.12	38.50	38.55	554,905	-0.33(-0.84%)
Sep 27, 2006	38.66	38.91	38.55	38.87	634,553	+0.22(+0.56%)
Sep 26, 2006	38.23	38.78	38.16	38.65	730,102	+0.42(+1.10%)
Sep 25, 2006	38.45	38.68	37.89	38.23	747,249	-0.17(-0.45%)
Sep 22, 2006	38.13	38.46	38.08	38.41	490,053	+0.29(+0.76%)
Sep 21, 2006	38.67	38.75	38.12	38.12	395,334	-0.50(-1.29%)
Sep 20, 2006	38.55	38.86	38.50	38.62	326,057	+0.09(+0.23%)
Sep 19, 2006	38.46	38.57	38.27	38.53	454,240	+0.10(+0.26%)
Sep 18, 2006	38.42	38.50	38.17	38.43	459,079	+0.13(+0.34%)
Sep 15, 2006	38.66	38.78	38.15	38.30	937,103	-0.26(-0.68%)
Sep 14, 2006	38.61	38.74	38.37	38.56	616,853	-0.05(-0.13%)
Sep 13, 2006	38.65	38.78	38.55	38.61	741,856	+0.01(+0.04%)
Sep 12, 2006	38.18	38.68	38.08	38.60	1,406,830	+0.51(+1.33%)
Sep 11, 2006	38.13	38.26	37.87	38.09	863,954	-0.01(-0.04%)
Sep 08, 2006	37.82	38.13	37.66	38.10	793,295	+0.52(+1.39%)
Sep 07, 2006	37.65	37.71	37.43	37.58	638,286	-0.07(-0.17%)
Sep 06, 2006	37.79	37.79	37.43	37.65	1,557,276	-0.17(-0.44%)
Sep 05, 2006	37.53	37.90	37.50	37.82	1,070,679	+0.34(+0.91%)

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.