Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.44	41.17	37.09	37.39	8,504,155	-1.87(-4.76%)
Nov 29, 2007	40.52	40.52	38.15	39.26	4,956,145	-1.19(-2.95%)
Nov 28, 2007	38.95	41.18	38.95	40.45	4,622,376	+1.87(+4.84%)
Nov 27, 2007	37.91	38.83	37.31	38.58	4,374,348	+1.35(+3.63%)
Nov 26, 2007	38.92	39.09	37.21	37.23	2,176,126	-1.42(-3.67%)
Nov 23, 2007	37.50	38.95	37.38	38.65	1,191,020	+1.32(+3.54%)
Nov 21, 2007	37.00	37.73	36.31	37.33	3,194,414	+0.09(+0.24%)
Nov 20, 2007	36.06	38.24	35.97	37.24	4,891,375	+1.29(+3.58%)
Nov 19, 2007	37.63	37.82	35.95	35.95	3,618,340	-2.00(-5.26%)
Nov 16, 2007	38.73	38.86	37.45	37.95	2,447,727	-0.18(-0.46%)
Nov 15, 2007	38.00	39.44	37.69	38.12	3,478,724	-0.10(-0.27%)
Nov 14, 2007	39.60	39.60	36.95	38.23	4,133,985	-1.05(-2.69%)
Nov 13, 2007	37.15	39.43	37.13	39.28	4,072,173	+2.75(+7.54%)
Nov 12, 2007	35.43	37.92	35.43	36.53	5,701,023	+1.16(+3.28%)
Nov 09, 2007	37.21	37.21	35.27	35.37	6,593,148	-2.26(-6.01%)
Nov 08, 2007	38.78	39.32	36.42	37.63	6,732,871	-0.80(-2.07%)
Nov 07, 2007	39.46	39.86	38.43	38.43	2,540,142	-1.53(-3.83%)
Nov 06, 2007	39.84	40.19	38.53	39.96	3,443,769	+0.15(+0.38%)
Nov 05, 2007	39.38	40.34	39.05	39.81	3,185,586	-0.22(-0.54%)
Nov 02, 2007	41.44	41.65	39.63	40.02	3,617,315	-1.31(-3.18%)
Nov 01, 2007	43.21	43.21	41.22	41.34	2,921,940	-2.30(-5.26%)
Oct 31, 2007	42.41	43.70	42.26	43.63	2,559,724	+1.25(+2.95%)
Oct 30, 2007	43.00	43.18	42.38	42.38	1,772,957	-0.82(-1.90%)
Oct 29, 2007	43.65	44.26	43.15	43.21	1,233,297	-0.56(-1.29%)
Oct 26, 2007	43.18	43.89	42.87	43.77	2,112,946	+0.78(+1.82%)
Oct 25, 2007	42.50	43.26	42.26	42.99	3,227,036	+0.49(+1.16%)
Oct 24, 2007	43.04	43.35	40.69	42.50	4,258,053	-0.67(-1.55%)
Oct 23, 2007	44.67	44.71	41.91	43.17	6,068,760	-1.76(-3.93%)
Oct 22, 2007	43.87	45.10	43.74	44.93	2,163,485	+0.35(+0.80%)
Oct 19, 2007	45.48	45.68	44.16	44.57	3,385,730	-1.19(-2.60%)
Oct 18, 2007	44.14	46.16	43.59	45.77	5,872,565	+1.63(+3.69%)
Oct 17, 2007	44.31	44.68	43.55	44.14	3,302,285	+0.37(+0.85%)
Oct 16, 2007	43.66	43.87	43.08	43.77	2,289,521	-0.48(-1.07%)
Oct 15, 2007	43.76	44.53	43.58	44.24	2,631,745	+0.56(+1.29%)
Oct 12, 2007	44.24	44.39	43.31	43.68	1,814,307	-0.74(-1.67%)
Oct 11, 2007	45.41	46.18	43.99	44.42	2,759,148	-0.87(-1.92%)
Oct 10, 2007	45.10	45.43	44.74	45.29	2,021,678	+0.19(+0.43%)
Oct 09, 2007	45.50	45.69	44.32	45.10	1,863,728	-0.39(-0.85%)
Oct 08, 2007	45.17	45.66	44.88	45.48	2,803,726	+0.31(+0.68%)
Oct 05, 2007	44.40	45.47	44.40	45.18	2,165,844	+1.07(+2.43%)
Oct 04, 2007	44.64	44.70	43.63	44.11	1,423,780	-0.27(-0.60%)
Oct 03, 2007	43.65	44.55	43.65	44.37	2,150,571	+0.47(+1.06%)
Oct 02, 2007	43.97	44.05	43.21	43.91	1,491,703	+0.10(+0.22%)
Oct 01, 2007	42.16	43.81	42.15	43.81	2,294,612	+1.65(+3.92%)
Sep 28, 2007	42.29	42.49	41.84	42.16	1,702,675	-0.36(-0.85%)
Sep 27, 2007	42.34	43.05	42.34	42.52	2,101,646	+0.39(+0.94%)
Sep 26, 2007	42.57	42.81	42.05	42.13	2,035,337	-0.20(-0.48%)
Sep 25, 2007	41.88	42.33	40.87	42.33	2,416,551	+0.10(+0.23%)
Sep 24, 2007	41.67	42.85	41.56	42.23	2,587,167	+0.43(+1.04%)
Sep 21, 2007	41.43	41.97	40.86	41.80	2,572,638	+0.37(+0.89%)
Sep 20, 2007	42.29	42.43	41.18	41.43	2,152,433	-1.17(-2.74%)
Sep 19, 2007	43.39	44.08	42.18	42.59	2,948,265	-0.85(-1.96%)
Sep 18, 2007	42.17	43.66	41.76	43.45	3,011,097	+1.56(+3.73%)
Sep 17, 2007	41.88	42.68	41.24	41.88	2,633,111	-0.13(-0.31%)
Sep 14, 2007	41.07	42.17	40.76	42.01	2,522,596	+0.89(+2.15%)
Sep 13, 2007	40.56	41.74	40.27	41.13	2,464,483	+0.91(+2.26%)
Sep 12, 2007	39.93	40.44	39.78	40.22	2,659,808	+0.15(+0.38%)
Sep 11, 2007	39.57	40.45	39.42	40.06	2,664,775	+0.50(+1.26%)
Sep 10, 2007	39.80	40.12	38.87	39.57	2,223,709	-0.13(-0.32%)
Sep 07, 2007	39.94	40.39	39.00	39.69	3,651,463	-1.05(-2.57%)
Sep 06, 2007	40.64	41.40	40.35	40.74	2,943,919	+0.10(+0.24%)
Sep 05, 2007	40.63	41.71	40.40	40.64	3,949,108	-1.06(-2.55%)

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.