Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.95	42.47	41.79	42.46	1,049,445	+1.13(+2.73%)
Nov 29, 2006	41.43	41.69	40.83	41.33	1,012,310	-0.10(-0.23%)
Nov 28, 2006	41.22	41.43	40.61	41.43	1,312,346	+0.43(+1.05%)
Nov 27, 2006	41.74	41.74	40.74	41.00	1,177,773	-0.08(-0.19%)
Nov 24, 2006	40.86	41.73	40.86	41.08	1,089,533	+1.36(+3.41%)
Nov 22, 2006	40.07	40.44	39.29	39.72	1,045,243	+0.18(+0.45%)
Nov 21, 2006	39.07	39.56	38.85	39.55	1,141,205	+1.44(+3.79%)
Nov 20, 2006	38.49	38.57	37.78	38.10	1,644,975	+0.62(+1.64%)
Nov 17, 2006	37.17	37.57	36.46	37.49	1,945,807	+0.08(+0.21%)
Nov 16, 2006	39.18	39.29	37.41	37.41	1,242,164	-1.68(-4.30%)
Nov 15, 2006	38.41	39.49	38.20	39.09	989,029	+0.36(+0.93%)
Nov 14, 2006	39.27	39.34	38.15	38.73	973,017	+0.05(+0.14%)
Nov 13, 2006	38.19	38.76	38.00	38.67	796,424	-0.11(-0.30%)
Nov 10, 2006	39.56	39.63	38.37	38.79	1,376,396	-0.93(-2.35%)
Nov 09, 2006	38.79	39.73	38.37	39.72	1,704,937	+1.65(+4.32%)
Nov 08, 2006	38.35	38.83	37.86	38.08	1,207,981	+0.10(+0.25%)
Nov 07, 2006	38.52	38.59	37.72	37.98	656,400	+0.11(+0.28%)
Nov 06, 2006	38.04	38.89	37.85	37.87	898,973	-0.09(-0.23%)
Nov 03, 2006	38.02	38.53	37.79	37.96	990,960	+0.52(+1.39%)
Nov 02, 2006	37.49	37.96	36.96	37.44	851,276	-0.05(-0.14%)
Nov 01, 2006	38.23	38.26	36.97	37.49	1,432,043	+0.01(+0.02%)
Oct 31, 2006	37.20	37.91	37.09	37.49	1,691,196	+0.98(+2.68%)
Oct 30, 2006	36.96	37.34	36.49	36.51	1,234,895	-0.07(-0.19%)
Oct 27, 2006	37.00	37.49	36.58	36.58	1,051,830	-0.42(-1.14%)
Oct 26, 2006	37.63	37.63	36.78	37.00	1,390,478	-0.55(-1.48%)
Oct 25, 2006	36.63	37.59	36.23	37.56	1,550,377	+1.05(+2.87%)
Oct 24, 2006	35.71	36.75	35.43	36.51	1,958,526	+0.70(+1.94%)
Oct 23, 2006	34.61	35.88	34.57	35.81	1,681,770	+0.43(+1.22%)
Oct 20, 2006	35.23	35.60	35.12	35.38	1,781,025	+0.26(+0.73%)
Oct 19, 2006	34.34	35.13	34.17	35.13	1,205,823	+1.17(+3.45%)
Oct 18, 2006	34.61	34.76	33.82	33.95	887,276	-0.35(-1.03%)
Oct 17, 2006	34.25	34.39	33.51	34.31	1,171,981	-0.26(-0.76%)
Oct 16, 2006	34.49	34.65	33.88	34.57	1,609,998	-0.13(-0.38%)
Oct 13, 2006	34.39	34.91	34.16	34.70	1,287,816	+0.82(+2.42%)
Oct 12, 2006	32.85	33.88	32.70	33.88	1,090,101	+1.04(+3.16%)
Oct 11, 2006	33.09	33.63	32.75	32.84	1,165,167	-0.09(-0.27%)
Oct 10, 2006	32.54	33.37	32.45	32.93	1,181,293	+0.34(+1.05%)
Oct 09, 2006	33.14	33.27	32.50	32.59	1,433,178	-0.23(-0.70%)
Oct 06, 2006	32.40	33.17	32.33	32.82	1,638,616	-0.08(-0.24%)
Oct 05, 2006	32.55	33.28	32.41	32.90	2,362,246	+0.68(+2.10%)
Oct 04, 2006	31.87	32.29	31.33	32.22	3,141,750	+0.35(+1.11%)
Oct 03, 2006	32.76	32.76	31.87	31.87	1,802,829	-1.73(-5.14%)
Oct 02, 2006	33.58	34.06	33.52	33.59	964,386	+0.36(+1.09%)
Sep 29, 2006	33.33	33.89	33.11	33.23	1,655,423	-0.64(-1.90%)
Sep 28, 2006	33.99	34.34	33.73	33.88	2,021,440	-0.36(-1.05%)
Sep 27, 2006	34.44	34.56	33.88	34.24	2,557,804	-0.28(-0.82%)
Sep 26, 2006	34.34	34.70	34.06	34.52	2,305,464	+0.30(+0.87%)
Sep 25, 2006	33.63	34.47	32.67	34.22	2,370,764	+0.55(+1.62%)
Sep 22, 2006	34.30	34.30	33.57	33.67	1,265,217	+0.04(+0.13%)
Sep 21, 2006	33.99	34.39	33.59	33.63	1,545,039	-0.33(-0.96%)
Sep 20, 2006	34.12	34.72	33.87	33.95	1,915,939	-0.05(-0.16%)
Sep 19, 2006	34.91	35.20	33.82	34.01	1,908,785	-1.84(-5.13%)
Sep 18, 2006	35.08	35.91	34.87	35.85	1,457,368	+1.14(+3.27%)
Sep 15, 2006	34.39	35.08	33.94	34.71	2,117,743	+0.42(+1.23%)
Sep 14, 2006	35.66	35.75	33.85	34.29	2,476,265	-1.38(-3.88%)
Sep 13, 2006	35.42	36.30	35.05	35.67	2,397,792	-0.03(-0.07%)
Sep 12, 2006	35.37	36.26	35.18	35.70	2,600,277	+0.12(+0.35%)
Sep 11, 2006	36.29	36.35	35.40	35.57	3,735,009	-2.89(-7.51%)
Sep 08, 2006	38.66	39.06	38.36	38.46	1,181,520	-1.07(-2.72%)
Sep 07, 2006	40.42	40.66	39.54	39.54	1,378,440	-1.80(-4.35%)
Sep 06, 2006	41.84	42.40	41.26	41.33	707,958	-0.88(-2.09%)
Sep 05, 2006	41.53	42.22	41.40	42.21	936,335	+1.31(+3.21%)

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.