Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.06	39.88	38.72	39.38	1,580,736	+1.12(+2.93%)
Nov 29, 2007	38.73	39.10	38.06	38.26	2,836,135	-0.56(-1.44%)
Nov 28, 2007	37.43	39.12	37.43	38.82	1,744,799	+1.39(+3.71%)
Nov 27, 2007	37.34	37.80	36.51	37.43	1,385,670	+0.33(+0.88%)
Nov 26, 2007	38.03	38.33	37.05	37.10	1,403,802	-1.02(-2.68%)
Nov 23, 2007	36.31	38.35	36.31	38.12	788,119	+1.98(+5.49%)
Nov 21, 2007	36.11	36.57	35.18	36.14	2,441,841	-0.33(-0.90%)
Nov 20, 2007	36.32	37.56	35.65	36.47	1,807,049	+0.21(+0.59%)
Nov 19, 2007	37.80	37.80	36.12	36.25	1,616,404	-1.85(-4.85%)
Nov 16, 2007	38.33	38.54	37.03	38.10	1,124,761	-0.03(-0.08%)
Nov 15, 2007	39.61	39.61	37.52	38.13	1,519,650	-1.57(-3.94%)
Nov 14, 2007	39.83	40.33	39.09	39.70	1,269,453	+0.52(+1.32%)
Nov 13, 2007	38.74	39.38	38.38	39.18	1,262,380	+1.03(+2.70%)
Nov 12, 2007	40.54	40.54	38.02	38.15	2,352,504	-2.37(-5.84%)
Nov 09, 2007	40.91	41.30	40.14	40.51	1,088,683	-1.05(-2.52%)
Nov 08, 2007	42.57	42.90	40.94	41.56	1,832,177	-0.64(-1.52%)
Nov 07, 2007	43.40	43.62	41.99	42.20	1,111,607	-1.76(-3.99%)
Nov 06, 2007	42.99	44.28	42.99	43.96	1,385,579	+0.97(+2.26%)
Nov 05, 2007	42.74	43.40	42.44	42.99	1,169,682	-0.74(-1.69%)
Nov 02, 2007	43.33	44.60	42.51	43.73	1,343,202	+0.40(+0.93%)
Nov 01, 2007	43.69	43.80	42.77	43.32	1,276,658	-1.22(-2.74%)
Oct 31, 2007	44.26	44.93	43.68	44.54	1,198,848	+0.40(+0.92%)
Oct 30, 2007	44.28	44.62	43.64	44.14	1,739,980	-0.93(-2.07%)
Oct 29, 2007	44.18	45.72	43.79	45.07	2,434,767	+0.95(+2.15%)
Oct 26, 2007	43.73	44.43	43.15	44.12	1,718,497	+1.11(+2.57%)
Oct 25, 2007	42.80	43.42	42.19	43.02	2,173,829	+0.45(+1.06%)
Oct 24, 2007	40.79	42.64	40.79	42.57	2,366,520	+1.62(+3.95%)
Oct 23, 2007	40.59	41.19	39.58	40.95	1,324,339	+0.53(+1.32%)
Oct 22, 2007	39.93	41.01	39.61	40.41	1,721,903	-0.05(-0.11%)
Oct 19, 2007	41.13	41.22	40.23	40.46	2,347,133	-1.07(-2.57%)
Oct 18, 2007	37.33	42.18	37.19	41.53	3,894,423	+2.29(+5.84%)
Oct 17, 2007	40.66	40.93	38.99	39.24	2,593,531	-1.11(-2.74%)
Oct 16, 2007	40.73	40.73	40.02	40.35	1,058,161	-0.83(-2.02%)
Oct 15, 2007	41.93	42.11	40.87	41.18	1,108,070	-0.60(-1.43%)
Oct 12, 2007	41.35	42.28	41.33	41.77	1,292,639	-0.84(-1.97%)
Oct 11, 2007	43.90	44.20	41.82	42.61	1,142,914	-1.01(-2.31%)
Oct 10, 2007	44.20	44.44	43.15	43.62	962,798	-0.67(-1.52%)
Oct 09, 2007	44.32	44.40	43.60	44.29	766,309	+0.04(+0.09%)
Oct 08, 2007	43.90	44.87	43.72	44.25	978,649	+0.35(+0.80%)
Oct 05, 2007	43.32	44.35	42.93	43.90	733,823	+0.76(+1.75%)
Oct 04, 2007	43.48	43.53	42.58	43.15	449,961	-0.21(-0.49%)
Oct 03, 2007	43.67	44.42	43.34	43.36	715,353	-0.61(-1.39%)
Oct 02, 2007	43.48	44.13	43.16	43.97	766,178	+0.21(+0.47%)
Oct 01, 2007	43.13	44.03	43.03	43.77	817,134	+0.60(+1.40%)
Sep 28, 2007	43.67	44.21	42.94	43.16	1,235,002	-0.50(-1.15%)
Sep 27, 2007	42.75	43.86	42.44	43.67	779,277	+1.44(+3.42%)
Sep 26, 2007	41.99	42.83	41.87	42.22	868,483	+0.43(+1.02%)
Sep 25, 2007	41.22	41.84	41.03	41.80	797,616	+0.03(+0.07%)
Sep 24, 2007	41.61	42.64	40.96	41.77	2,025,283	-0.73(-1.72%)
Sep 21, 2007	42.75	43.15	42.42	42.50	886,298	-0.12(-0.29%)
Sep 20, 2007	42.80	43.51	42.45	42.62	827,614	+0.02(+0.05%)
Sep 19, 2007	42.72	44.28	42.38	42.60	1,288,054	+0.40(+0.94%)
Sep 18, 2007	40.57	42.54	40.28	42.20	1,206,577	+1.83(+4.54%)
Sep 17, 2007	40.73	41.18	40.30	40.37	648,546	-0.48(-1.18%)
Sep 14, 2007	40.42	40.99	39.81	40.85	610,296	+0.43(+1.06%)
Sep 13, 2007	40.18	40.85	40.18	40.42	917,606	+0.42(+1.05%)
Sep 12, 2007	39.85	40.60	39.83	40.00	649,987	-0.45(-1.11%)
Sep 11, 2007	39.70	40.73	39.81	40.45	931,098	+0.76(+1.90%)
Sep 10, 2007	40.72	41.21	39.51	39.70	1,025,413	-0.76(-1.89%)
Sep 07, 2007	40.69	41.41	40.22	40.46	1,651,298	-0.76(-1.85%)
Sep 06, 2007	40.84	42.13	40.67	41.22	1,176,972	+0.74(+1.83%)
Sep 05, 2007	40.57	41.43	40.19	40.48	1,265,523	-0.44(-1.08%)

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.