Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.03	40.27	39.44	39.59	18,333,166	+0.35(+0.89%)
Nov 29, 2007	38.95	39.59	38.44	39.24	15,079,300	-0.09(-0.23%)
Nov 28, 2007	37.72	39.68	37.63	39.33	25,463,812	+1.70(+4.53%)
Nov 27, 2007	36.69	37.64	36.50	37.62	20,545,418	+1.17(+3.22%)
Nov 26, 2007	37.72	37.88	36.30	36.45	19,899,102	-1.29(-3.41%)
Nov 23, 2007	35.63	37.74	35.63	37.74	20,574,650	+2.03(+5.67%)
Nov 21, 2007	33.83	36.01	33.64	35.71	36,969,508	+1.59(+4.66%)
Nov 20, 2007	34.42	35.76	33.17	34.12	39,513,664	-1.46(-4.10%)
Nov 19, 2007	35.64	35.78	34.93	35.58	13,669,089	+0.01(+0.04%)
Nov 16, 2007	36.21	36.23	35.14	35.57	20,666,112	-0.74(-2.04%)
Nov 15, 2007	37.24	37.29	36.05	36.30	18,665,834	-1.17(-3.12%)
Nov 14, 2007	39.24	39.45	37.29	37.47	16,777,512	-1.87(-4.75%)
Nov 13, 2007	38.42	39.36	38.21	39.34	13,904,536	+1.96(+5.24%)
Nov 12, 2007	36.96	38.22	36.96	37.38	15,155,431	+0.29(+0.78%)
Nov 09, 2007	38.28	38.28	36.69	37.09	19,421,842	-1.66(-4.28%)
Nov 08, 2007	39.54	40.03	37.80	38.75	16,189,317	-0.08(-0.20%)
Nov 07, 2007	38.28	39.63	38.23	38.83	16,640,975	-0.08(-0.20%)
Nov 06, 2007	38.26	38.91	37.80	38.91	21,035,466	+0.68(+1.78%)
Nov 05, 2007	38.62	38.85	37.95	38.23	16,043,605	-0.94(-2.39%)
Nov 02, 2007	38.71	39.32	37.82	39.16	19,190,206	+0.57(+1.47%)
Nov 01, 2007	40.13	40.13	38.46	38.60	22,318,644	-1.91(-4.71%)
Oct 31, 2007	41.49	41.55	39.84	40.50	19,082,130	-0.98(-2.37%)
Oct 30, 2007	41.52	41.74	41.28	41.49	8,867,472	+0.24(+0.58%)
Oct 29, 2007	41.66	42.15	41.12	41.25	12,298,991	-0.36(-0.86%)
Oct 26, 2007	41.58	41.66	40.79	41.61	9,520,416	+0.48(+1.16%)
Oct 25, 2007	40.93	41.72	40.44	41.13	13,505,650	+0.40(+0.99%)
Oct 24, 2007	40.23	40.87	39.84	40.73	13,253,879	+0.22(+0.55%)
Oct 23, 2007	40.73	41.18	39.63	40.50	12,685,152	-0.13(-0.31%)
Oct 22, 2007	39.94	40.90	39.61	40.63	11,911,617	+0.51(+1.28%)
Oct 19, 2007	41.18	41.63	40.03	40.11	14,940,698	-1.25(-3.02%)
Oct 18, 2007	41.53	41.64	41.26	41.36	9,550,715	-0.50(-1.20%)
Oct 17, 2007	42.44	42.56	41.32	41.86	11,579,111	-0.16(-0.38%)
Oct 16, 2007	41.99	42.25	41.47	42.02	8,304,969	+0.01(+0.02%)
Oct 15, 2007	42.34	42.48	41.51	42.01	11,052,942	-0.34(-0.81%)
Oct 12, 2007	42.91	42.97	42.12	42.36	7,717,321	-0.30(-0.70%)
Oct 11, 2007	42.58	44.10	42.43	42.65	15,499,110	-0.76(-1.75%)
Oct 10, 2007	42.75	43.68	42.74	43.41	11,545,544	+0.01(+0.03%)
Oct 09, 2007	43.84	43.95	42.90	43.40	7,589,760	-0.37(-0.84%)
Oct 08, 2007	44.46	44.46	43.60	43.77	4,924,268	-0.83(-1.86%)
Oct 05, 2007	43.36	45.22	43.09	44.60	11,716,316	+1.57(+3.65%)
Oct 04, 2007	43.51	43.62	42.89	43.03	4,419,419	-0.35(-0.81%)
Oct 03, 2007	42.83	43.88	42.68	43.38	8,172,411	+0.26(+0.61%)
Oct 02, 2007	43.04	43.12	42.54	43.12	6,087,382	+0.22(+0.51%)
Oct 01, 2007	42.10	42.98	41.98	42.90	9,656,610	+0.94(+2.23%)
Sep 28, 2007	41.55	42.15	41.26	41.96	13,029,263	+1.23(+3.03%)
Sep 27, 2007	41.26	41.42	40.72	40.73	11,079,757	-0.53(-1.30%)
Sep 26, 2007	40.82	41.39	40.61	41.26	13,804,767	+0.77(+1.89%)
Sep 25, 2007	40.27	41.07	40.27	40.50	25,368,258	-1.95(-4.59%)
Sep 24, 2007	43.30	43.38	42.17	42.44	12,744,940	-0.89(-2.06%)
Sep 21, 2007	43.69	43.78	43.17	43.33	13,589,391	+0.04(+0.09%)
Sep 20, 2007	43.68	43.68	42.81	43.30	8,366,228	-0.39(-0.89%)
Sep 19, 2007	44.56	45.08	43.55	43.68	12,506,878	-0.72(-1.63%)
Sep 18, 2007	42.23	44.47	41.99	44.41	12,290,416	+2.55(+6.10%)
Sep 17, 2007	42.34	42.46	41.84	41.86	5,949,006	-0.73(-1.71%)
Sep 14, 2007	41.97	42.82	41.80	42.58	8,297,068	+0.06(+0.14%)
Sep 13, 2007	42.40	42.79	42.04	42.52	15,080,559	+1.12(+2.71%)
Sep 12, 2007	40.79	41.78	40.19	41.40	11,593,174	+0.61(+1.49%)
Sep 11, 2007	39.90	40.93	40.02	40.79	8,143,324	+0.89(+2.23%)
Sep 10, 2007	40.71	40.77	39.44	39.90	8,888,378	-0.36(-0.90%)
Sep 07, 2007	41.20	41.41	39.99	40.27	16,035,621	-1.58(-3.77%)
Sep 06, 2007	40.85	42.48	41.31	41.84	9,857,190	+1.00(+2.44%)
Sep 05, 2007	41.95	42.21	40.62	40.85	11,818,599	-1.56(-3.67%)

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.