Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.40	42.47	41.95	42.11	722,100	-0.29(-0.68%)
Nov 29, 2006	42.30	42.80	41.93	42.40	779,400	+0.49(+1.17%)
Nov 28, 2006	42.51	42.51	41.55	41.91	875,700	-0.61(-1.43%)
Nov 27, 2006	44.03	44.03	42.51	42.52	627,900	-1.50(-3.41%)
Nov 24, 2006	44.32	44.37	43.85	44.02	320,800	-0.55(-1.23%)
Nov 22, 2006	43.55	44.57	43.48	44.57	1,244,300	+1.02(+2.34%)
Nov 21, 2006	43.31	43.71	43.17	43.55	1,077,600	+0.49(+1.14%)
Nov 20, 2006	42.47	43.11	42.32	43.06	1,119,800	+0.48(+1.13%)
Nov 17, 2006	42.69	42.83	42.38	42.58	801,000	-0.07(-0.16%)
Nov 16, 2006	41.93	42.70	41.70	42.65	1,007,700	+1.11(+2.67%)
Nov 15, 2006	42.00	42.10	41.52	41.54	1,151,700	-0.27(-0.65%)
Nov 14, 2006	42.10	42.13	41.47	41.81	1,289,500	-0.10(-0.24%)
Nov 13, 2006	41.65	42.32	41.65	41.91	909,000	-0.16(-0.38%)
Nov 10, 2006	42.10	42.34	41.95	42.07	1,278,100	+0.02(+0.05%)
Nov 09, 2006	41.66	42.36	41.56	42.05	1,639,900	+0.43(+1.03%)
Nov 08, 2006	40.05	42.11	40.00	41.62	2,259,600	+1.56(+3.89%)
Nov 07, 2006	40.15	40.50	39.49	40.06	3,192,500	-0.04(-0.10%)
Nov 06, 2006	40.50	40.69	39.92	40.10	1,735,800	-0.30(-0.74%)
Nov 03, 2006	40.44	41.10	40.34	40.40	1,170,800	-0.04(-0.10%)
Nov 02, 2006	41.20	41.35	40.17	40.44	2,019,200	-1.30(-3.11%)
Nov 01, 2006	42.73	42.99	41.62	41.74	1,292,700	-0.86(-2.02%)
Oct 31, 2006	41.71	42.82	41.71	42.60	1,321,200	+0.78(+1.87%)
Oct 30, 2006	42.45	42.50	41.45	41.82	1,894,400	-1.18(-2.74%)
Oct 27, 2006	43.89	44.07	42.99	43.00	1,265,400	-0.99(-2.25%)
Oct 26, 2006	45.17	45.42	41.34	43.99	3,561,400	-1.18(-2.61%)
Oct 25, 2006	44.60	45.25	44.60	45.17	872,600	+0.57(+1.28%)
Oct 24, 2006	44.26	44.95	44.20	44.60	1,185,200	+0.40(+0.90%)
Oct 23, 2006	43.39	44.21	43.30	44.20	693,600	+0.81(+1.87%)
Oct 20, 2006	43.40	43.77	43.11	43.39	420,300	-0.02(-0.05%)
Oct 19, 2006	43.09	43.49	42.97	43.41	440,700	+0.12(+0.28%)
Oct 18, 2006	43.06	43.89	43.01	43.29	495,400	+0.48(+1.12%)
Oct 17, 2006	43.43	43.43	42.54	42.81	526,700	-0.78(-1.79%)
Oct 16, 2006	43.41	43.80	43.19	43.59	435,800	+0.18(+0.41%)
Oct 13, 2006	43.89	44.07	43.37	43.41	474,600	-0.61(-1.39%)
Oct 12, 2006	43.30	44.05	43.27	44.02	493,300	+0.91(+2.11%)
Oct 11, 2006	43.74	43.99	42.68	43.11	613,000	-0.41(-0.94%)
Oct 10, 2006	43.45	43.71	43.25	43.52	682,900	+0.27(+0.62%)
Oct 09, 2006	42.72	43.33	42.55	43.25	498,400	+0.26(+0.60%)
Oct 06, 2006	43.15	43.60	42.92	42.99	427,700	-0.31(-0.72%)
Oct 05, 2006	43.69	43.69	43.10	43.30	746,100	-0.03(-0.07%)
Oct 04, 2006	42.65	43.45	42.65	43.33	1,415,900	+0.48(+1.12%)
Oct 03, 2006	43.35	43.39	42.73	42.85	774,700	-0.43(-0.99%)
Oct 02, 2006	44.34	44.34	43.06	43.28	1,325,800	-1.21(-2.72%)
Sep 29, 2006	44.87	45.40	44.42	44.49	721,100	-0.31(-0.69%)
Sep 28, 2006	45.81	46.25	44.36	44.80	1,886,700	-0.91(-1.99%)
Sep 27, 2006	45.09	46.28	45.09	45.71	1,041,300	+0.39(+0.86%)
Sep 26, 2006	44.78	45.51	44.73	45.32	1,366,200	+0.60(+1.34%)
Sep 25, 2006	43.50	44.80	43.50	44.72	1,338,900	+1.75(+4.07%)
Sep 22, 2006	43.53	43.59	42.88	42.97	375,200	-0.75(-1.72%)
Sep 21, 2006	43.43	44.05	43.26	43.72	1,103,800	+0.52(+1.20%)
Sep 20, 2006	42.72	43.57	42.72	43.20	711,600	+0.73(+1.72%)
Sep 19, 2006	42.68	42.87	41.88	42.47	615,900	-0.23(-0.54%)
Sep 18, 2006	43.35	44.14	42.19	42.70	775,000	-1.61(-3.63%)
Sep 15, 2006	43.70	44.55	43.63	44.31	872,000	+1.02(+2.36%)
Sep 14, 2006	43.50	43.60	42.90	43.29	807,200	-0.21(-0.48%)
Sep 13, 2006	42.65	43.81	42.52	43.50	1,071,900	+0.75(+1.75%)
Sep 12, 2006	42.72	43.00	42.50	42.75	633,000	+0.20(+0.47%)
Sep 11, 2006	42.45	42.94	42.20	42.55	370,000	-0.15(-0.35%)
Sep 08, 2006	43.07	43.31	42.44	42.70	594,200	-0.17(-0.40%)
Sep 07, 2006	43.79	43.79	42.70	42.87	701,800	-0.92(-2.10%)
Sep 06, 2006	44.03	44.29	43.52	43.79	621,900	-0.49(-1.11%)
Sep 05, 2006	43.40	44.34	43.22	44.28	419,400	+0.88(+2.03%)

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.