Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.77	41.01	40.17	40.32	17,999,874	+0.36(+0.89%)
Nov 29, 2007	39.67	40.33	39.15	39.96	14,805,162	-0.09(-0.23%)
Nov 28, 2007	38.42	40.41	38.33	40.06	25,000,888	+1.73(+4.53%)
Nov 27, 2007	37.37	38.34	37.17	38.32	20,171,908	+1.20(+3.22%)
Nov 26, 2007	38.42	38.58	36.98	37.12	19,537,342	-1.31(-3.41%)
Nov 23, 2007	36.29	38.44	36.29	38.44	20,200,608	+2.06(+5.67%)
Nov 21, 2007	34.46	36.68	34.27	36.37	36,297,412	+1.62(+4.66%)
Nov 20, 2007	35.05	36.42	33.78	34.75	38,795,316	-1.49(-4.10%)
Nov 19, 2007	36.30	36.44	35.57	36.24	13,420,589	+0.01(+0.04%)
Nov 16, 2007	36.88	36.90	35.79	36.22	20,290,408	-0.75(-2.04%)
Nov 15, 2007	37.93	37.99	36.72	36.98	18,326,492	-1.19(-3.12%)
Nov 14, 2007	39.96	40.18	37.99	38.17	16,472,501	-1.90(-4.75%)
Nov 13, 2007	39.13	40.09	38.91	40.07	13,651,755	+2.00(+5.24%)
Nov 12, 2007	37.65	38.93	37.64	38.07	14,879,909	+0.30(+0.78%)
Nov 09, 2007	38.99	38.99	37.37	37.78	19,068,758	-1.69(-4.28%)
Nov 08, 2007	40.27	40.77	38.50	39.46	15,895,000	-0.08(-0.20%)
Nov 07, 2007	38.99	40.37	38.94	39.55	16,338,446	-0.08(-0.20%)
Nov 06, 2007	38.97	39.63	38.50	39.63	20,653,046	+0.69(+1.78%)
Nov 05, 2007	39.33	39.57	38.66	38.93	15,751,936	-0.95(-2.39%)
Nov 02, 2007	39.43	40.05	38.52	39.89	18,841,334	+0.58(+1.47%)
Nov 01, 2007	40.87	40.87	39.18	39.31	21,912,896	-1.94(-4.71%)
Oct 31, 2007	42.25	42.32	40.57	41.25	18,735,222	-1.00(-2.37%)
Oct 30, 2007	42.29	42.52	42.05	42.25	8,706,263	+0.24(+0.58%)
Oct 29, 2007	42.44	42.93	41.88	42.01	12,075,398	-0.36(-0.86%)
Oct 26, 2007	42.35	42.43	41.54	42.38	9,347,337	+0.48(+1.16%)
Oct 25, 2007	41.68	42.49	41.19	41.89	13,260,121	+0.41(+0.99%)
Oct 24, 2007	40.98	41.62	40.57	41.48	13,012,927	+0.23(+0.55%)
Oct 23, 2007	41.48	41.94	40.37	41.25	12,454,539	-0.13(-0.31%)
Oct 22, 2007	40.67	41.66	40.34	41.38	11,695,067	+0.52(+1.28%)
Oct 19, 2007	41.94	42.40	40.78	40.86	14,669,080	-1.27(-3.02%)
Oct 18, 2007	42.30	42.41	42.02	42.13	9,377,086	-0.51(-1.20%)
Oct 17, 2007	43.23	43.35	42.09	42.64	11,368,606	-0.16(-0.38%)
Oct 16, 2007	42.77	43.03	42.24	42.80	8,153,987	+0.01(+0.02%)
Oct 15, 2007	43.13	43.26	42.27	42.79	10,852,002	-0.35(-0.81%)
Oct 12, 2007	43.70	43.77	42.90	43.14	7,577,022	-0.30(-0.70%)
Oct 11, 2007	43.36	44.92	43.22	43.44	15,217,340	-0.77(-1.75%)
Oct 10, 2007	43.54	44.49	43.53	44.22	11,335,649	+0.01(+0.03%)
Oct 09, 2007	44.65	44.76	43.69	44.20	7,451,780	-0.38(-0.84%)
Oct 08, 2007	45.28	45.28	44.41	44.58	4,834,746	-0.85(-1.86%)
Oct 05, 2007	44.16	46.05	43.89	45.43	11,503,316	+1.60(+3.65%)
Oct 04, 2007	44.31	44.43	43.69	43.83	4,339,075	-0.36(-0.81%)
Oct 03, 2007	43.63	44.69	43.47	44.18	8,023,839	+0.27(+0.61%)
Oct 02, 2007	43.83	43.92	43.33	43.92	5,976,715	+0.22(+0.51%)
Oct 01, 2007	42.88	43.77	42.76	43.69	9,481,056	+0.95(+2.23%)
Sep 28, 2007	42.32	42.93	42.02	42.74	12,792,394	+1.26(+3.03%)
Sep 27, 2007	42.02	42.19	41.47	41.48	10,878,330	-0.54(-1.30%)
Sep 26, 2007	41.58	42.16	41.36	42.03	13,553,800	+0.78(+1.89%)
Sep 25, 2007	41.01	41.83	41.01	41.25	24,907,070	-1.98(-4.59%)
Sep 24, 2007	44.10	44.18	42.95	43.23	12,513,240	-0.91(-2.06%)
Sep 21, 2007	44.50	44.59	43.97	44.14	13,342,339	+0.04(+0.09%)
Sep 20, 2007	44.49	44.49	43.60	44.10	8,214,132	-0.40(-0.89%)
Sep 19, 2007	45.38	45.91	44.36	44.49	12,279,507	-0.74(-1.63%)
Sep 18, 2007	43.01	45.29	42.77	45.23	12,066,979	+2.60(+6.10%)
Sep 17, 2007	43.12	43.25	42.62	42.63	5,840,855	-0.74(-1.71%)
Sep 14, 2007	42.75	43.61	42.57	43.37	8,146,229	+0.06(+0.14%)
Sep 13, 2007	43.19	43.59	42.82	43.31	14,806,398	+1.14(+2.71%)
Sep 12, 2007	41.55	42.56	40.94	42.17	11,382,413	+0.62(+1.49%)
Sep 11, 2007	40.64	41.68	40.76	41.55	7,995,280	+0.91(+2.23%)
Sep 10, 2007	41.47	41.53	40.17	40.64	8,726,789	-0.37(-0.90%)
Sep 07, 2007	41.96	42.18	40.74	41.01	15,744,097	-1.61(-3.77%)
Sep 06, 2007	41.60	43.27	42.07	42.62	9,677,989	+1.02(+2.44%)
Sep 05, 2007	42.73	42.99	41.37	41.60	11,603,740	-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.