Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.78	41.02	40.18	40.33	17,996,704	+0.36(+0.89%)
Nov 29, 2007	39.67	40.33	39.16	39.97	14,802,554	-0.09(-0.23%)
Nov 28, 2007	38.43	40.42	38.34	40.06	24,996,484	+1.73(+4.53%)
Nov 27, 2007	37.37	38.35	37.18	38.33	20,168,354	+1.20(+3.22%)
Nov 26, 2007	38.43	38.59	36.98	37.13	19,533,902	-1.31(-3.41%)
Nov 23, 2007	36.30	38.44	36.29	38.44	20,197,050	+2.06(+5.67%)
Nov 21, 2007	34.46	36.69	34.27	36.38	36,291,020	+1.62(+4.66%)
Nov 20, 2007	35.06	36.43	33.79	34.76	38,788,484	-1.49(-4.10%)
Nov 19, 2007	36.31	36.45	35.58	36.24	13,418,225	+0.01(+0.04%)
Nov 16, 2007	36.89	36.91	35.79	36.23	20,286,834	-0.75(-2.04%)
Nov 15, 2007	37.94	37.99	36.73	36.98	18,323,266	-1.19(-3.12%)
Nov 14, 2007	39.97	40.18	37.99	38.17	16,469,599	-1.90(-4.75%)
Nov 13, 2007	39.14	40.10	38.92	40.08	13,649,350	+2.00(+5.24%)
Nov 12, 2007	37.66	38.93	37.65	38.08	14,877,288	+0.30(+0.78%)
Nov 09, 2007	39.00	39.00	37.38	37.78	19,065,400	-1.69(-4.28%)
Nov 08, 2007	40.28	40.78	38.50	39.47	15,892,200	-0.08(-0.20%)
Nov 07, 2007	39.00	40.37	38.95	39.55	16,335,568	-0.08(-0.20%)
Nov 06, 2007	38.97	39.63	38.50	39.63	20,649,408	+0.69(+1.78%)
Nov 05, 2007	39.34	39.57	38.66	38.94	15,749,162	-0.95(-2.39%)
Nov 02, 2007	39.44	40.06	38.52	39.90	18,838,016	+0.58(+1.47%)
Nov 01, 2007	40.88	40.88	39.18	39.32	21,909,038	-1.94(-4.71%)
Oct 31, 2007	42.26	42.33	40.58	41.26	18,731,922	-1.00(-2.37%)
Oct 30, 2007	42.30	42.52	42.05	42.26	8,704,730	+0.24(+0.58%)
Oct 29, 2007	42.44	42.94	41.89	42.02	12,073,271	-0.36(-0.86%)
Oct 26, 2007	42.36	42.44	41.55	42.38	9,345,691	+0.48(+1.16%)
Oct 25, 2007	41.69	42.50	41.19	41.90	13,257,785	+0.41(+0.99%)
Oct 24, 2007	40.98	41.63	40.58	41.49	13,010,635	+0.23(+0.55%)
Oct 23, 2007	41.49	41.95	40.37	41.26	12,452,346	-0.13(-0.31%)
Oct 22, 2007	40.68	41.66	40.35	41.39	11,693,007	+0.52(+1.28%)
Oct 19, 2007	41.95	42.40	40.78	40.86	14,666,496	-1.27(-3.02%)
Oct 18, 2007	42.31	42.42	42.03	42.13	9,375,434	-0.51(-1.20%)
Oct 17, 2007	43.24	43.36	42.09	42.65	11,366,603	-0.16(-0.38%)
Oct 16, 2007	42.78	43.04	42.25	42.81	8,152,551	+0.01(+0.02%)
Oct 15, 2007	43.14	43.27	42.28	42.80	10,850,091	-0.35(-0.81%)
Oct 12, 2007	43.71	43.77	42.91	43.15	7,575,687	-0.30(-0.70%)
Oct 11, 2007	43.37	44.92	43.22	43.45	15,214,660	-0.77(-1.75%)
Oct 10, 2007	43.55	44.50	43.54	44.23	11,333,652	+0.01(+0.03%)
Oct 09, 2007	44.66	44.77	43.70	44.21	7,450,468	-0.38(-0.84%)
Oct 08, 2007	45.29	45.29	44.41	44.59	4,833,895	-0.85(-1.86%)
Oct 05, 2007	44.17	46.06	43.90	45.44	11,501,290	+1.60(+3.65%)
Oct 04, 2007	44.32	44.43	43.69	43.84	4,338,311	-0.36(-0.81%)
Oct 03, 2007	43.63	44.70	43.48	44.19	8,022,426	+0.27(+0.61%)
Oct 02, 2007	43.84	43.92	43.34	43.92	5,975,662	+0.22(+0.51%)
Oct 01, 2007	42.89	43.78	42.77	43.70	9,479,386	+0.95(+2.23%)
Sep 28, 2007	42.32	42.94	42.03	42.75	12,790,141	+1.26(+3.03%)
Sep 27, 2007	42.03	42.19	41.48	41.49	10,876,414	-0.54(-1.30%)
Sep 26, 2007	41.58	42.17	41.37	42.03	13,551,413	+0.78(+1.89%)
Sep 25, 2007	41.02	41.84	41.02	41.25	24,902,684	-1.98(-4.59%)
Sep 24, 2007	44.11	44.19	42.96	43.24	12,511,036	-0.91(-2.06%)
Sep 21, 2007	44.51	44.60	43.98	44.14	13,339,989	+0.04(+0.09%)
Sep 20, 2007	44.50	44.49	43.61	44.10	8,212,685	-0.40(-0.89%)
Sep 19, 2007	45.39	45.92	44.37	44.50	12,277,344	-0.74(-1.63%)
Sep 18, 2007	43.02	45.30	42.78	45.24	12,064,854	+2.60(+6.10%)
Sep 17, 2007	43.13	43.26	42.63	42.64	5,839,826	-0.74(-1.71%)
Sep 14, 2007	42.75	43.62	42.58	43.38	8,144,794	+0.06(+0.14%)
Sep 13, 2007	43.20	43.59	42.83	43.32	14,803,790	+1.14(+2.71%)
Sep 12, 2007	41.56	42.56	40.94	42.17	11,380,408	+0.62(+1.49%)
Sep 11, 2007	40.65	41.69	40.77	41.56	7,993,872	+0.91(+2.23%)
Sep 10, 2007	41.48	41.54	40.18	40.65	8,725,252	-0.37(-0.90%)
Sep 07, 2007	41.97	42.19	40.74	41.02	15,741,324	-1.61(-3.77%)
Sep 06, 2007	41.61	43.28	42.08	42.63	9,676,284	+1.02(+2.44%)
Sep 05, 2007	42.73	43.00	41.37	41.61	11,601,696	-1.59(-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.