Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.31	48.19	47.20	48.07	334,600	+1.17(+2.49%)
Nov 29, 2007	45.75	47.00	45.75	46.90	387,918	+0.90(+1.96%)
Nov 28, 2007	45.24	46.25	44.97	46.00	594,512	+1.18(+2.63%)
Nov 27, 2007	44.28	45.00	44.04	44.82	377,800	+0.58(+1.31%)
Nov 26, 2007	43.48	44.43	43.32	44.24	470,800	+0.97(+2.24%)
Nov 23, 2007	42.60	43.38	42.60	43.27	112,500	+0.85(+2.00%)
Nov 21, 2007	42.88	43.14	42.00	42.42	264,200	-0.85(-1.96%)
Nov 20, 2007	43.22	43.47	42.70	43.27	327,700	+0.15(+0.35%)
Nov 19, 2007	43.31	44.07	42.83	43.12	623,000	-0.53(-1.21%)
Nov 16, 2007	42.92	43.65	42.87	43.65	379,750	+0.47(+1.09%)
Nov 15, 2007	42.20	43.18	42.19	43.18	440,200	+0.62(+1.46%)
Nov 14, 2007	42.70	43.34	42.42	42.56	386,900	-0.13(-0.30%)
Nov 13, 2007	42.51	42.94	42.38	42.69	374,500	+0.50(+1.19%)
Nov 12, 2007	44.00	44.55	42.10	42.19	410,718	-1.81(-4.11%)
Nov 09, 2007	45.01	45.33	44.00	44.00	314,100	-1.50(-3.30%)
Nov 08, 2007	45.02	45.50	44.50	45.50	492,600	+0.49(+1.09%)
Nov 07, 2007	45.14	45.15	44.79	45.01	277,100	-0.19(-0.42%)
Nov 06, 2007	45.77	45.77	44.85	45.20	372,265	-0.41(-0.90%)
Nov 05, 2007	44.90	45.79	44.88	45.61	431,800	+0.17(+0.37%)
Nov 02, 2007	45.74	46.04	45.15	45.44	172,200	-0.27(-0.59%)
Nov 01, 2007	45.48	46.04	45.00	45.71	472,600	+0.03(+0.07%)
Oct 31, 2007	45.80	45.93	45.11	45.68	269,500	+0.31(+0.68%)
Oct 30, 2007	45.45	45.82	45.13	45.37	164,300	-0.53(-1.15%)
Oct 29, 2007	45.50	46.10	45.40	45.90	564,100	-0.19(-0.41%)
Oct 26, 2007	45.95	46.32	45.75	46.09	267,600	+0.30(+0.66%)
Oct 25, 2007	46.85	47.29	45.15	45.79	759,300	+1.04(+2.32%)
Oct 24, 2007	44.74	44.89	43.89	44.75	217,400	+0.05(+0.11%)
Oct 23, 2007	44.97	45.13	44.34	44.70	281,800	-0.01(-0.02%)
Oct 22, 2007	44.73	44.90	44.00	44.71	259,700	-0.13(-0.29%)
Oct 19, 2007	45.47	45.58	44.84	44.84	171,800	-0.62(-1.36%)
Oct 18, 2007	45.38	45.96	44.68	45.46	181,300	-0.03(-0.07%)
Oct 17, 2007	45.39	45.95	45.03	45.49	234,400	+0.36(+0.80%)
Oct 16, 2007	46.62	47.12	45.08	45.13	318,300	-1.49(-3.20%)
Oct 15, 2007	45.80	46.82	45.73	46.62	255,600	+1.02(+2.24%)
Oct 12, 2007	45.13	46.40	44.96	45.60	190,500	+0.30(+0.66%)
Oct 11, 2007	46.24	46.84	44.87	45.30	242,900	-0.95(-2.05%)
Oct 10, 2007	46.43	46.60	45.64	46.25	255,300	-0.17(-0.37%)
Oct 09, 2007	46.18	46.68	45.98	46.42	272,500	+0.34(+0.74%)
Oct 08, 2007	45.63	46.76	45.41	46.08	203,400	+0.63(+1.39%)
Oct 05, 2007	44.84	45.71	44.65	45.45	233,200	+0.75(+1.68%)
Oct 04, 2007	45.08	45.22	44.46	44.70	228,200	-0.44(-0.97%)
Oct 03, 2007	45.62	46.21	45.00	45.14	408,800	-0.33(-0.73%)
Oct 02, 2007	44.90	45.59	44.73	45.47	197,300	+0.41(+0.91%)
Oct 01, 2007	43.92	45.24	43.87	45.06	298,700	+0.92(+2.08%)
Sep 28, 2007	44.29	44.90	43.84	44.14	213,700	+0.05(+0.11%)
Sep 27, 2007	44.41	44.52	43.66	44.09	354,000	-0.03(-0.07%)
Sep 26, 2007	43.99	44.50	43.79	44.12	279,600	+0.61(+1.40%)
Sep 25, 2007	42.20	43.99	42.10	43.51	756,500	+3.35(+8.34%)
Sep 24, 2007	40.53	40.98	40.07	40.16	122,200	-0.55(-1.35%)
Sep 21, 2007	41.05	41.09	40.49	40.71	146,200	+0.07(+0.17%)
Sep 20, 2007	41.16	41.22	40.48	40.64	80,200	-0.52(-1.26%)
Sep 19, 2007	40.71	41.35	40.54	41.16	159,200	+0.48(+1.18%)
Sep 18, 2007	39.60	40.68	39.50	40.68	240,500	+1.08(+2.73%)
Sep 17, 2007	39.89	40.49	39.50	39.60	174,900	-0.30(-0.75%)
Sep 14, 2007	39.43	39.90	39.21	39.90	168,700	+0.47(+1.19%)
Sep 13, 2007	39.17	39.62	39.02	39.43	64,200	+0.29(+0.74%)
Sep 12, 2007	39.10	39.42	39.02	39.14	77,500	-0.05(-0.13%)
Sep 11, 2007	38.80	39.55	38.96	39.19	176,900	+0.39(+1.01%)
Sep 10, 2007	39.98	39.99	38.55	38.80	309,100	-0.97(-2.44%)
Sep 07, 2007	39.17	40.02	38.72	39.77	290,700	+0.35(+0.89%)
Sep 06, 2007	38.70	39.57	38.50	39.42	158,800	+0.72(+1.86%)
Sep 05, 2007	38.43	39.00	38.39	38.70	257,600	+0.10(+0.26%)

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.