Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.00	46.28	45.47	46.28	96,000	+0.85(+1.87%)
Nov 29, 2006	44.90	45.50	44.89	45.43	153,100	+2.47(+5.75%)
Nov 28, 2006	42.60	43.00	42.40	42.96	203,000	-1.11(-2.52%)
Nov 27, 2006	44.50	44.71	43.84	44.07	166,500	-1.75(-3.82%)
Nov 24, 2006	45.89	46.08	45.82	45.82	23,900	-0.46(-0.99%)
Nov 22, 2006	45.90	46.33	45.89	46.28	102,400	+1.40(+3.12%)
Nov 21, 2006	44.85	44.98	44.59	44.88	70,200	-0.17(-0.38%)
Nov 20, 2006	45.00	45.44	44.79	45.05	233,800	-1.61(-3.45%)
Nov 17, 2006	46.74	46.83	46.51	46.66	103,600	-1.26(-2.63%)
Nov 16, 2006	47.83	47.99	47.55	47.92	208,400	+3.62(+8.17%)
Nov 15, 2006	44.25	44.38	44.11	44.30	57,500	+0.00(+0.00%)
Nov 14, 2006	44.39	44.39	44.01	44.30	104,500	-0.20(-0.45%)
Nov 13, 2006	43.68	44.57	43.68	44.50	152,700	+0.81(+1.85%)
Nov 10, 2006	43.55	43.80	43.55	43.69	87,700	+0.29(+0.67%)
Nov 09, 2006	43.62	43.82	43.25	43.40	125,600	+0.89(+2.09%)
Nov 08, 2006	42.25	42.54	41.94	42.51	159,900	-0.50(-1.16%)
Nov 07, 2006	43.00	43.40	42.61	43.01	193,600	+2.81(+6.99%)
Nov 06, 2006	39.55	40.25	39.55	40.20	164,200	+1.83(+4.77%)
Nov 03, 2006	38.15	38.37	38.13	38.37	61,500	+0.27(+0.71%)
Nov 02, 2006	38.00	38.22	38.00	38.10	83,000	+0.15(+0.40%)
Nov 01, 2006	37.91	38.13	37.82	37.95	109,600	+0.17(+0.45%)
Oct 31, 2006	37.36	37.79	37.36	37.78	88,900	+1.01(+2.75%)
Oct 30, 2006	36.48	36.86	36.48	36.77	73,600	-0.09(-0.24%)
Oct 27, 2006	37.00	37.32	36.86	36.86	35,800	-0.57(-1.52%)
Oct 26, 2006	36.90	37.43	36.90	37.43	55,100	+0.39(+1.05%)
Oct 25, 2006	36.55	37.05	36.55	37.04	63,100	+0.31(+0.84%)
Oct 24, 2006	36.13	36.73	36.13	36.73	102,200	+0.33(+0.91%)
Oct 23, 2006	36.10	36.59	36.09	36.40	78,100	-0.53(-1.44%)
Oct 20, 2006	36.93	36.93	36.75	36.93	24,900	-0.26(-0.70%)
Oct 19, 2006	37.30	37.30	37.05	37.19	16,800	-0.36(-0.96%)
Oct 18, 2006	37.30	37.55	37.28	37.55	30,600	+0.40(+1.08%)
Oct 17, 2006	37.33	37.33	36.93	37.15	40,500	-0.30(-0.80%)
Oct 16, 2006	37.05	37.45	37.05	37.45	23,800	+0.35(+0.94%)
Oct 13, 2006	37.07	37.12	36.85	37.10	27,700	-0.07(-0.19%)
Oct 12, 2006	36.94	37.23	36.70	37.17	102,800	+1.13(+3.14%)
Oct 11, 2006	35.90	36.21	35.89	36.04	28,200	+0.23(+0.64%)
Oct 10, 2006	35.90	35.91	35.75	35.81	23,100	-0.22(-0.61%)
Oct 09, 2006	35.80	36.03	35.75	36.03	21,700	-0.08(-0.22%)
Oct 06, 2006	36.15	36.20	35.88	36.11	21,900	-0.54(-1.47%)
Oct 05, 2006	36.35	36.68	36.35	36.65	37,900	+0.10(+0.27%)
Oct 04, 2006	36.15	36.56	35.95	36.55	64,800	+0.17(+0.47%)
Oct 03, 2006	36.05	36.40	35.99	36.38	54,600	+0.23(+0.64%)
Oct 02, 2006	36.03	36.33	36.03	36.15	32,000	+0.00(+0.00%)
Sep 29, 2006	36.25	36.34	36.07	36.15	22,200	+0.13(+0.36%)
Sep 28, 2006	36.00	36.15	35.88	36.02	55,600	+0.16(+0.45%)
Sep 27, 2006	35.73	35.86	35.61	35.86	65,300	+0.02(+0.04%)
Sep 26, 2006	35.74	35.88	35.47	35.84	67,900	-0.08(-0.21%)
Sep 25, 2006	35.45	35.92	35.21	35.92	90,100	+1.11(+3.19%)
Sep 22, 2006	34.92	34.92	34.72	34.81	26,300	-0.07(-0.20%)
Sep 21, 2006	35.14	35.25	34.87	34.88	28,800	-0.26(-0.74%)
Sep 20, 2006	34.91	35.16	34.89	35.14	74,000	+0.57(+1.65%)
Sep 19, 2006	34.68	34.80	34.51	34.57	42,600	-0.05(-0.14%)
Sep 18, 2006	34.59	34.63	34.50	34.62	49,500	+0.12(+0.35%)
Sep 15, 2006	34.45	34.54	34.27	34.50	32,200	+0.12(+0.35%)
Sep 14, 2006	34.30	34.48	34.26	34.38	23,300	-0.11(-0.32%)
Sep 13, 2006	34.15	34.49	34.15	34.49	30,900	-0.09(-0.26%)
Sep 12, 2006	34.05	34.58	34.05	34.58	50,000	+0.51(+1.50%)
Sep 11, 2006	33.90	34.12	33.87	34.07	51,900	+0.07(+0.21%)
Sep 08, 2006	33.92	34.14	33.84	34.00	50,000	+0.08(+0.24%)
Sep 07, 2006	34.12	34.12	33.70	33.92	64,200	-0.21(-0.62%)
Sep 06, 2006	34.36	34.40	34.11	34.13	43,700	-0.43(-1.24%)
Sep 05, 2006	34.34	34.60	34.34	34.56	20,300	+0.15(+0.44%)

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.