Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.52	47.87	47.25	47.46	1,462,804	+0.99(+2.13%)
Nov 29, 2007	46.57	46.68	46.25	46.47	824,993	-0.40(-0.85%)
Nov 28, 2007	46.26	46.95	46.22	46.87	1,083,192	+0.84(+1.82%)
Nov 27, 2007	45.72	46.08	45.58	46.03	1,897,576	+1.02(+2.27%)
Nov 26, 2007	46.00	46.13	45.00	45.01	1,264,252	-1.31(-2.83%)
Nov 23, 2007	46.25	46.56	45.80	46.32	1,125,348	+2.57(+5.87%)
Nov 21, 2007	44.37	44.39	43.45	43.75	913,801	-0.11(-0.25%)
Nov 20, 2007	43.94	44.33	43.57	43.86	1,781,646	+0.78(+1.81%)
Nov 19, 2007	43.34	43.49	42.98	43.08	1,115,268	-0.92(-2.09%)
Nov 16, 2007	44.03	44.19	43.74	44.00	789,117	+0.13(+0.30%)
Nov 15, 2007	44.30	44.32	43.74	43.87	3,327,419	-0.76(-1.70%)
Nov 14, 2007	46.76	46.85	44.49	44.63	3,110,767	-1.36(-2.96%)
Nov 13, 2007	45.86	46.15	45.49	45.99	1,272,925	+1.34(+3.00%)
Nov 12, 2007	44.76	45.20	44.65	44.65	1,132,096	-0.29(-0.65%)
Nov 09, 2007	44.94	45.48	44.80	44.94	1,218,750	-0.54(-1.19%)
Nov 08, 2007	45.13	45.50	44.95	45.48	1,649,951	+0.76(+1.70%)
Nov 07, 2007	45.31	45.44	44.70	44.72	1,141,411	-0.53(-1.17%)
Nov 06, 2007	45.39	45.84	44.65	45.25	2,314,399	+1.65(+3.78%)
Nov 05, 2007	43.34	43.86	43.34	43.60	1,084,215	-0.42(-0.95%)
Nov 02, 2007	44.10	44.14	43.67	44.02	1,324,700	+0.80(+1.85%)
Nov 01, 2007	43.73	43.80	43.22	43.22	734,400	-0.79(-1.80%)
Oct 31, 2007	43.61	44.02	43.44	44.01	1,771,500	+1.33(+3.12%)
Oct 30, 2007	42.61	42.89	42.55	42.68	989,600	+0.19(+0.45%)
Oct 29, 2007	42.25	42.62	42.12	42.49	2,152,800	-0.64(-1.48%)
Oct 26, 2007	42.87	43.14	42.67	43.13	1,054,800	+0.50(+1.17%)
Oct 25, 2007	42.37	42.75	42.37	42.63	1,291,800	+0.42(+1.00%)
Oct 24, 2007	41.89	42.23	41.55	42.21	955,800	-0.18(-0.42%)
Oct 23, 2007	42.24	42.39	41.96	42.39	884,900	+0.44(+1.05%)
Oct 22, 2007	41.81	42.09	41.54	41.95	944,900	-0.17(-0.40%)
Oct 19, 2007	42.29	42.53	42.12	42.12	1,269,700	-0.86(-2.00%)
Oct 18, 2007	42.69	43.12	42.69	42.98	837,800	+0.01(+0.02%)
Oct 17, 2007	43.14	43.16	42.74	42.97	1,503,500	-0.12(-0.28%)
Oct 16, 2007	43.10	43.28	42.88	43.09	1,190,700	-0.88(-2.00%)
Oct 15, 2007	44.19	44.42	43.80	43.97	1,125,600	-0.45(-1.01%)
Oct 12, 2007	44.07	44.44	43.81	44.42	995,878	+0.02(+0.05%)
Oct 11, 2007	44.79	44.90	44.25	44.40	1,035,200	-0.13(-0.29%)
Oct 10, 2007	44.60	44.66	44.27	44.53	1,113,300	-0.30(-0.67%)
Oct 09, 2007	44.34	44.90	44.33	44.83	1,421,600	+1.11(+2.54%)
Oct 08, 2007	43.33	44.23	43.30	43.72	1,573,200	+0.69(+1.60%)
Oct 05, 2007	43.06	43.20	42.93	43.03	1,059,400	+0.19(+0.44%)
Oct 04, 2007	43.04	43.18	42.62	42.84	3,809,200	+0.50(+1.18%)
Oct 03, 2007	42.65	42.67	42.28	42.34	3,731,400	-0.19(-0.45%)
Oct 02, 2007	42.30	42.55	42.27	42.53	3,216,000	+0.06(+0.14%)
Oct 01, 2007	42.19	42.59	42.13	42.47	2,089,000	+0.05(+0.12%)
Sep 28, 2007	42.14	42.43	41.97	42.42	1,518,700	+0.04(+0.09%)
Sep 27, 2007	42.34	42.49	42.26	42.38	941,300	-0.23(-0.54%)
Sep 26, 2007	42.87	42.91	42.52	42.61	668,200	-0.02(-0.05%)
Sep 25, 2007	42.31	42.74	42.29	42.63	1,284,800	+0.19(+0.45%)
Sep 24, 2007	42.46	42.58	42.31	42.44	906,000	-0.05(-0.12%)
Sep 21, 2007	42.55	42.71	42.35	42.49	1,289,600	-0.61(-1.42%)
Sep 20, 2007	43.06	43.47	42.97	43.10	756,100	-0.12(-0.28%)
Sep 19, 2007	43.28	43.56	43.11	43.22	773,200	+0.40(+0.93%)
Sep 18, 2007	42.23	42.88	42.01	42.82	1,260,500	+1.01(+2.42%)
Sep 17, 2007	41.87	42.06	41.54	41.81	1,454,500	-0.87(-2.04%)
Sep 14, 2007	42.53	42.70	42.49	42.68	1,251,900	-0.14(-0.33%)
Sep 13, 2007	43.00	43.20	42.68	42.82	906,400	+0.19(+0.45%)
Sep 12, 2007	42.42	42.83	42.31	42.63	1,055,100	+0.81(+1.94%)
Sep 11, 2007	41.80	41.95	41.59	41.82	3,373,000	+0.58(+1.41%)
Sep 10, 2007	41.79	41.80	40.99	41.24	1,695,500	+0.14(+0.34%)
Sep 07, 2007	41.38	41.56	40.93	41.10	624,300	+0.07(+0.17%)
Sep 06, 2007	41.09	41.20	40.86	41.03	454,500	-0.02(-0.05%)
Sep 05, 2007	41.21	41.33	40.83	41.05	996,500	-0.19(-0.46%)

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.