Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.06	41.30	40.45	40.60	17,873,668	+0.36(+0.89%)
Nov 29, 2007	39.95	40.61	39.42	40.24	14,701,356	-0.09(-0.24%)
Nov 28, 2007	38.69	40.70	38.60	40.34	24,825,594	+1.75(+4.53%)
Nov 27, 2007	37.63	38.61	37.43	38.59	20,030,474	+1.21(+3.22%)
Nov 26, 2007	38.69	38.86	37.24	37.39	19,400,356	-1.32(-3.41%)
Nov 23, 2007	36.55	38.71	36.54	38.71	20,058,972	+2.08(+5.67%)
Nov 21, 2007	34.70	36.94	34.51	36.63	36,042,912	+1.63(+4.66%)
Nov 20, 2007	35.30	36.68	34.02	35.00	38,523,304	-1.50(-4.10%)
Nov 19, 2007	36.56	36.70	35.82	36.49	13,326,491	+0.01(+0.04%)
Nov 16, 2007	37.14	37.16	36.04	36.48	20,148,142	-0.76(-2.04%)
Nov 15, 2007	38.20	38.25	36.98	37.24	18,197,998	-1.20(-3.12%)
Nov 14, 2007	40.24	40.46	38.25	38.44	16,357,004	-1.92(-4.75%)
Nov 13, 2007	39.40	40.37	39.19	40.35	13,556,036	+2.01(+5.24%)
Nov 12, 2007	37.92	39.20	37.91	38.34	14,775,579	+0.30(+0.78%)
Nov 09, 2007	39.27	39.27	37.64	38.04	18,935,058	-1.70(-4.28%)
Nov 08, 2007	40.56	41.06	38.77	39.74	15,783,553	-0.08(-0.20%)
Nov 07, 2007	39.27	40.65	39.22	39.82	16,223,890	-0.08(-0.20%)
Nov 06, 2007	39.24	39.91	38.77	39.91	20,508,238	+0.70(+1.78%)
Nov 05, 2007	39.61	39.84	38.93	39.21	15,641,492	-0.96(-2.39%)
Nov 02, 2007	39.71	40.33	38.79	40.17	18,709,228	+0.58(+1.47%)
Nov 01, 2007	41.16	41.16	39.45	39.59	21,759,256	-1.96(-4.71%)
Oct 31, 2007	42.55	42.62	40.86	41.54	18,603,860	-1.01(-2.37%)
Oct 30, 2007	42.59	42.82	42.34	42.55	8,645,220	+0.24(+0.58%)
Oct 29, 2007	42.74	43.24	42.18	42.31	11,990,732	-0.37(-0.86%)
Oct 26, 2007	42.65	42.73	41.84	42.67	9,281,799	+0.49(+1.16%)
Oct 25, 2007	41.98	42.79	41.48	42.19	13,167,148	+0.41(+0.99%)
Oct 24, 2007	41.27	41.92	40.86	41.77	12,921,687	+0.23(+0.55%)
Oct 23, 2007	41.77	42.23	40.65	41.54	12,367,215	-0.13(-0.31%)
Oct 22, 2007	40.96	41.95	40.62	41.67	11,613,068	+0.53(+1.28%)
Oct 19, 2007	42.23	42.70	41.06	41.14	14,566,228	-1.28(-3.02%)
Oct 18, 2007	42.60	42.71	42.32	42.42	9,311,339	-0.51(-1.20%)
Oct 17, 2007	43.53	43.66	42.38	42.94	11,288,895	-0.16(-0.38%)
Oct 16, 2007	43.07	43.33	42.54	43.10	8,096,816	+0.01(+0.02%)
Oct 15, 2007	43.43	43.57	42.57	43.09	10,775,914	-0.35(-0.81%)
Oct 12, 2007	44.01	44.08	43.20	43.45	7,523,896	-0.30(-0.70%)
Oct 11, 2007	43.67	45.23	43.52	43.75	15,110,644	-0.78(-1.75%)
Oct 10, 2007	43.85	44.81	43.84	44.53	11,256,170	+0.01(+0.03%)
Oct 09, 2007	44.96	45.08	44.00	44.52	7,399,533	-0.38(-0.84%)
Oct 08, 2007	45.60	45.60	44.72	44.90	4,800,848	-0.85(-1.86%)
Oct 05, 2007	44.48	46.38	44.20	45.75	11,422,661	+1.61(+3.65%)
Oct 04, 2007	44.62	44.74	44.00	44.14	4,308,652	-0.36(-0.81%)
Oct 03, 2007	43.93	45.00	43.78	44.50	7,967,580	+0.27(+0.61%)
Oct 02, 2007	44.14	44.23	43.64	44.23	5,934,809	+0.22(+0.51%)
Oct 01, 2007	43.18	44.08	43.06	44.00	9,414,580	+0.96(+2.23%)
Sep 28, 2007	42.61	43.24	42.32	43.04	12,702,701	+1.27(+3.03%)
Sep 27, 2007	42.32	42.49	41.77	41.77	10,802,057	-0.55(-1.30%)
Sep 26, 2007	41.87	42.46	41.65	42.32	13,458,768	+0.79(+1.89%)
Sep 25, 2007	41.30	42.13	41.30	41.54	24,732,436	-2.00(-4.59%)
Sep 24, 2007	44.41	44.50	43.26	43.53	12,425,504	-0.91(-2.06%)
Sep 21, 2007	44.81	44.91	44.28	44.45	13,248,790	+0.04(+0.09%)
Sep 20, 2007	44.81	44.80	43.91	44.41	8,156,539	-0.40(-0.89%)
Sep 19, 2007	45.70	46.24	44.67	44.81	12,193,409	-0.74(-1.63%)
Sep 18, 2007	43.31	45.61	43.07	45.55	11,982,372	+2.62(+6.10%)
Sep 17, 2007	43.43	43.55	42.92	42.93	5,799,902	-0.74(-1.71%)
Sep 14, 2007	43.05	43.92	42.87	43.68	8,089,112	+0.06(+0.14%)
Sep 13, 2007	43.49	43.89	43.12	43.62	14,702,583	+1.15(+2.71%)
Sep 12, 2007	41.84	42.86	41.23	42.47	11,302,606	+0.62(+1.49%)
Sep 11, 2007	40.93	41.98	41.05	41.84	7,939,222	+0.91(+2.23%)
Sep 10, 2007	41.76	41.82	40.45	40.93	8,665,602	-0.37(-0.90%)
Sep 07, 2007	42.26	42.48	41.02	41.30	15,633,708	-1.62(-3.77%)
Sep 06, 2007	41.90	43.58	42.37	42.92	9,610,132	+1.02(+2.44%)
Sep 05, 2007	43.03	43.30	41.66	41.90	11,522,381	-1.60(-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.