Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	42.42	42.55	41.59	41.93	26,908,012	-0.41(-0.96%)
Nov 29, 2007	42.08	42.50	41.82	42.34	17,829,256	+0.03(+0.07%)
Nov 28, 2007	41.99	42.39	41.51	42.31	24,471,512	+0.38(+0.92%)
Nov 27, 2007	41.83	42.02	41.61	41.92	24,529,188	+0.22(+0.53%)
Nov 26, 2007	41.32	42.14	41.09	41.70	25,812,728	+0.30(+0.73%)
Nov 23, 2007	41.72	41.72	40.96	41.40	9,636,366	-0.16(-0.39%)
Nov 21, 2007	41.47	41.87	41.43	41.56	24,187,758	-0.31(-0.74%)
Nov 20, 2007	41.98	42.06	41.59	41.87	24,994,942	+0.03(+0.07%)
Nov 19, 2007	41.76	42.10	41.74	41.84	31,068,982	-0.10(-0.24%)
Nov 16, 2007	41.59	41.95	41.21	41.94	24,452,764	+0.54(+1.30%)
Nov 15, 2007	41.32	41.66	41.19	41.40	18,565,548	-0.01(-0.01%)
Nov 14, 2007	41.59	41.66	41.32	41.40	19,598,062	-0.26(-0.62%)
Nov 13, 2007	41.30	41.69	41.18	41.66	26,658,524	+0.62(+1.51%)
Nov 12, 2007	40.23	41.44	40.22	41.04	28,407,208	+0.71(+1.76%)
Nov 09, 2007	39.52	40.70	39.52	40.33	26,103,382	+0.35(+0.88%)
Nov 08, 2007	39.60	40.17	39.58	39.98	26,549,306	+0.42(+1.06%)
Nov 07, 2007	39.68	39.94	39.45	39.56	17,369,976	-0.43(-1.08%)
Nov 06, 2007	39.92	40.17	39.71	39.99	12,633,953	+0.07(+0.19%)
Nov 05, 2007	39.62	40.15	39.62	39.92	16,382,147	-0.18(-0.45%)
Nov 02, 2007	40.07	40.23	39.84	40.10	15,988,905	+0.07(+0.19%)
Nov 01, 2007	40.11	40.47	39.94	40.02	18,024,696	-0.32(-0.78%)
Oct 31, 2007	40.13	40.39	39.99	40.34	17,044,202	+0.22(+0.54%)
Oct 30, 2007	40.11	40.40	40.08	40.12	12,437,377	-0.10(-0.25%)
Oct 29, 2007	39.89	40.52	39.80	40.22	20,675,216	+0.42(+1.06%)
Oct 26, 2007	39.73	39.99	39.50	39.80	15,398,573	+0.22(+0.55%)
Oct 25, 2007	39.87	39.89	39.45	39.58	17,134,028	-0.30(-0.76%)
Oct 24, 2007	39.82	39.94	39.45	39.89	17,955,956	-0.07(-0.17%)
Oct 23, 2007	39.86	39.99	39.59	39.95	12,485,392	+0.13(+0.33%)
Oct 22, 2007	39.80	39.86	39.34	39.82	18,019,688	+0.07(+0.17%)
Oct 19, 2007	39.97	40.23	39.71	39.76	24,498,648	-0.41(-1.03%)
Oct 18, 2007	40.38	40.43	40.04	40.17	21,857,828	+0.03(+0.08%)
Oct 17, 2007	40.57	40.59	40.06	40.14	16,476,164	-0.14(-0.34%)
Oct 16, 2007	40.71	40.85	39.99	40.28	23,126,858	-0.36(-0.88%)
Oct 15, 2007	40.82	40.95	40.49	40.64	14,757,591	-0.18(-0.44%)
Oct 12, 2007	40.96	41.00	40.73	40.82	11,350,695	-0.01(-0.02%)
Oct 11, 2007	40.84	40.99	40.75	40.82	16,751,863	+0.07(+0.18%)
Oct 10, 2007	41.02	41.04	40.65	40.75	13,753,247	-0.26(-0.63%)
Oct 09, 2007	40.91	41.02	40.82	41.01	12,342,219	+0.14(+0.35%)
Oct 08, 2007	41.01	41.09	40.82	40.86	9,133,032	-0.14(-0.35%)
Oct 05, 2007	41.04	41.10	40.98	41.01	15,198,321	+0.09(+0.21%)
Oct 04, 2007	40.91	41.07	40.85	40.92	14,123,073	+0.01(+0.02%)
Oct 03, 2007	40.77	41.35	40.74	40.91	15,150,581	+0.03(+0.08%)
Oct 02, 2007	40.95	41.06	40.78	40.88	15,896,333	-0.06(-0.14%)
Oct 01, 2007	40.64	40.98	40.64	40.94	20,305,734	+0.27(+0.67%)
Sep 28, 2007	40.57	40.70	40.44	40.67	14,310,480	+0.10(+0.24%)
Sep 27, 2007	40.47	40.70	40.45	40.57	12,155,297	+0.09(+0.23%)
Sep 26, 2007	40.25	40.63	40.15	40.47	20,224,954	+0.26(+0.65%)
Sep 25, 2007	40.11	40.44	40.08	40.21	16,292,901	-0.14(-0.35%)
Sep 24, 2007	40.22	40.57	40.08	40.36	19,801,672	+0.05(+0.12%)
Sep 21, 2007	40.17	40.58	40.10	40.31	28,495,914	+0.20(+0.51%)
Sep 20, 2007	39.92	40.23	39.73	40.10	19,500,690	+0.19(+0.47%)
Sep 19, 2007	39.47	40.09	39.40	39.92	29,009,144	+0.41(+1.03%)
Sep 18, 2007	38.98	39.58	38.96	39.51	20,442,492	+0.55(+1.41%)
Sep 17, 2007	39.01	39.20	38.81	38.96	17,909,830	-0.16(-0.41%)
Sep 14, 2007	38.99	39.19	38.91	39.12	15,136,627	+0.06(+0.14%)
Sep 13, 2007	38.80	39.16	38.73	39.06	21,803,538	+0.37(+0.96%)
Sep 12, 2007	38.41	38.79	38.35	38.69	18,797,892	+0.28(+0.74%)
Sep 11, 2007	38.36	38.46	38.20	38.41	16,063,398	+0.13(+0.34%)
Sep 10, 2007	38.28	38.36	38.11	38.28	16,447,245	+0.10(+0.26%)
Sep 07, 2007	38.07	38.39	37.92	38.18	21,895,862	+0.01(+0.03%)
Sep 06, 2007	38.19	38.31	38.13	38.17	12,479,259	+0.01(+0.02%)
Sep 05, 2007	38.28	38.36	38.04	38.16	18,229,876	-0.20(-0.53%)

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.