Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.53	42.04	40.48	40.85	729,281	-0.19(-0.46%)
Nov 29, 2007	40.57	41.32	40.30	41.03	860,216	+0.21(+0.52%)
Nov 28, 2007	39.90	40.95	39.90	40.82	1,102,693	+1.30(+3.29%)
Nov 27, 2007	38.99	39.78	38.09	39.52	2,047,783	+0.19(+0.48%)
Nov 26, 2007	39.83	40.63	39.26	39.33	562,418	-0.59(-1.47%)
Nov 23, 2007	39.89	40.17	39.46	39.92	259,188	+0.20(+0.49%)
Nov 21, 2007	39.89	40.27	39.15	39.72	898,433	-0.52(-1.29%)
Nov 20, 2007	39.39	40.28	39.15	40.24	1,286,488	+0.86(+2.18%)
Nov 19, 2007	40.14	40.14	39.24	39.39	805,254	-0.97(-2.40%)
Nov 16, 2007	41.57	42.09	39.98	40.35	1,584,850	-0.99(-2.40%)
Nov 15, 2007	42.47	42.47	40.92	41.35	1,143,402	-1.07(-2.52%)
Nov 14, 2007	44.24	44.65	42.34	42.42	741,693	-1.49(-3.40%)
Nov 13, 2007	43.00	44.07	42.48	43.91	833,137	+1.28(+3.01%)
Nov 12, 2007	41.53	43.14	41.53	42.63	1,124,796	+0.94(+2.26%)
Nov 09, 2007	42.47	42.99	41.56	41.69	829,854	-1.44(-3.35%)
Nov 08, 2007	44.13	44.13	42.06	43.13	1,605,777	-0.80(-1.82%)
Nov 07, 2007	44.78	45.41	43.74	43.93	901,989	-1.76(-3.85%)
Nov 06, 2007	46.45	46.45	45.36	45.69	1,244,691	-0.31(-0.66%)
Nov 05, 2007	46.84	46.84	45.65	45.99	1,496,910	-0.84(-1.80%)
Nov 02, 2007	45.57	46.84	44.71	46.83	1,406,223	+1.80(+4.00%)
Nov 01, 2007	44.72	46.15	42.27	45.03	2,144,419	-1.00(-2.18%)
Oct 31, 2007	45.37	46.17	44.79	46.04	1,456,496	+0.70(+1.56%)
Oct 30, 2007	47.78	47.90	45.31	45.33	1,168,987	-1.10(-2.36%)
Oct 29, 2007	45.61	47.10	45.55	46.43	1,146,618	+1.19(+2.63%)
Oct 26, 2007	46.03	46.23	44.70	45.24	1,252,815	-0.14(-0.30%)
Oct 25, 2007	48.59	48.67	44.97	45.37	2,342,555	-3.39(-6.95%)
Oct 24, 2007	49.08	49.70	48.33	48.76	885,482	-0.86(-1.73%)
Oct 23, 2007	49.28	50.23	48.36	49.62	1,390,329	+0.23(+0.46%)
Oct 22, 2007	49.19	49.76	48.40	49.39	986,852	-0.09(-0.19%)
Oct 19, 2007	51.11	51.19	49.42	49.48	810,721	-1.63(-3.19%)
Oct 18, 2007	51.09	51.54	50.50	51.11	609,277	-0.13(-0.25%)
Oct 17, 2007	52.07	52.43	50.69	51.24	483,536	-0.15(-0.30%)
Oct 16, 2007	51.57	51.95	50.77	51.40	890,545	-0.57(-1.10%)
Oct 15, 2007	52.85	52.85	51.61	51.96	422,314	-0.70(-1.32%)
Oct 12, 2007	52.53	52.86	52.44	52.66	507,684	+0.39(+0.75%)
Oct 11, 2007	52.97	53.89	51.74	52.27	726,540	-0.27(-0.52%)
Oct 10, 2007	52.66	52.87	52.27	52.54	500,254	-0.20(-0.39%)
Oct 09, 2007	52.65	52.84	52.34	52.75	778,697	+0.17(+0.32%)
Oct 08, 2007	53.04	53.09	52.26	52.58	490,600	-0.55(-1.04%)
Oct 05, 2007	52.80	53.71	52.36	53.13	699,815	+0.91(+1.74%)
Oct 04, 2007	52.53	52.66	51.87	52.22	647,069	+0.04(+0.08%)
Oct 03, 2007	52.35	52.69	51.81	52.18	674,266	-0.25(-0.49%)
Oct 02, 2007	53.43	53.43	52.33	52.43	982,378	-0.19(-0.36%)
Oct 01, 2007	52.66	53.98	52.47	52.62	1,095,639	-0.02(-0.03%)
Sep 28, 2007	50.91	52.76	50.91	52.64	1,278,834	+1.72(+3.39%)
Sep 27, 2007	49.25	50.92	48.90	50.91	755,032	+1.82(+3.70%)
Sep 26, 2007	48.52	49.35	48.43	49.09	860,052	+0.68(+1.40%)
Sep 25, 2007	48.75	48.75	47.56	48.41	709,116	-0.32(-0.66%)
Sep 24, 2007	47.68	48.95	47.53	48.74	806,718	+1.27(+2.67%)
Sep 21, 2007	48.03	48.17	47.32	47.47	565,833	-0.34(-0.71%)
Sep 20, 2007	48.05	48.27	47.70	47.81	662,610	-0.24(-0.49%)
Sep 19, 2007	48.22	49.35	47.87	48.05	931,634	+0.02(+0.04%)
Sep 18, 2007	46.40	48.57	46.40	48.03	838,742	+1.63(+3.51%)
Sep 17, 2007	47.01	47.01	46.16	46.40	739,256	-0.61(-1.30%)
Sep 14, 2007	46.87	47.13	46.51	47.01	438,679	+0.14(+0.31%)
Sep 13, 2007	47.05	47.47	46.51	46.87	445,625	-0.17(-0.36%)
Sep 12, 2007	47.27	47.56	46.97	47.04	521,447	-0.31(-0.65%)
Sep 11, 2007	47.06	47.39	46.91	47.34	601,859	+0.28(+0.60%)
Sep 10, 2007	48.52	48.67	46.72	47.06	709,351	-1.33(-2.76%)
Sep 07, 2007	48.98	49.05	47.89	48.40	443,388	-1.29(-2.60%)
Sep 06, 2007	50.22	50.45	49.30	49.69	653,663	-0.54(-1.07%)
Sep 05, 2007	48.84	50.23	48.22	50.22	1,611,905	+1.30(+2.66%)

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.