Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.25	41.25	40.24	40.43	2,950,998	-0.39(-0.96%)
Nov 29, 2007	40.40	40.98	40.22	40.82	2,422,365	+0.21(+0.52%)
Nov 28, 2007	40.29	40.70	39.73	40.61	2,792,985	+0.70(+1.75%)
Nov 27, 2007	40.16	40.44	39.62	39.91	3,198,042	-0.12(-0.31%)
Nov 26, 2007	40.53	40.57	40.04	40.04	2,278,677	-0.57(-1.41%)
Nov 23, 2007	40.90	40.90	40.45	40.61	1,005,116	-0.04(-0.11%)
Nov 21, 2007	41.32	41.51	40.57	40.65	2,817,358	-0.93(-2.25%)
Nov 20, 2007	40.91	41.69	40.90	41.59	3,022,289	+0.74(+1.80%)
Nov 19, 2007	41.13	41.13	40.62	40.85	2,226,323	-0.42(-1.01%)
Nov 16, 2007	41.23	41.59	40.78	41.27	2,587,152	+0.24(+0.58%)
Nov 15, 2007	40.88	41.48	40.88	41.03	2,116,950	-0.09(-0.21%)
Nov 14, 2007	41.34	41.34	40.84	41.12	2,151,092	-0.05(-0.12%)
Nov 13, 2007	41.10	41.38	40.75	41.17	3,174,656	+0.34(+0.82%)
Nov 12, 2007	40.25	41.27	40.25	40.83	5,566,435	+0.77(+1.91%)
Nov 09, 2007	39.65	40.36	39.65	40.07	3,303,014	-0.03(-0.08%)
Nov 08, 2007	39.79	40.50	39.76	40.10	3,586,604	+0.34(+0.86%)
Nov 07, 2007	39.45	40.02	39.27	39.76	4,873,424	+0.16(+0.39%)
Nov 06, 2007	39.26	39.77	39.00	39.60	3,377,909	+0.53(+1.36%)
Nov 05, 2007	39.50	39.71	38.91	39.07	3,293,106	-0.22(-0.57%)
Nov 02, 2007	39.01	39.77	38.86	39.30	3,624,244	+0.47(+1.20%)
Nov 01, 2007	38.82	39.41	38.77	38.83	2,993,280	-0.16(-0.42%)
Oct 31, 2007	38.76	39.54	38.60	38.99	4,348,483	+0.98(+2.57%)
Oct 30, 2007	37.95	38.43	37.95	38.01	2,309,123	-0.21(-0.54%)
Oct 29, 2007	38.54	38.61	38.17	38.22	2,232,736	-0.34(-0.87%)
Oct 26, 2007	38.50	38.59	38.37	38.55	2,574,715	+0.26(+0.67%)
Oct 25, 2007	38.45	38.73	38.20	38.30	3,164,794	-0.17(-0.44%)
Oct 24, 2007	38.17	38.85	38.14	38.47	2,289,866	+0.08(+0.21%)
Oct 23, 2007	38.44	38.58	38.17	38.39	1,908,890	-0.06(-0.16%)
Oct 22, 2007	37.89	38.50	37.76	38.45	1,863,635	+0.47(+1.23%)
Oct 19, 2007	38.47	38.79	37.89	37.98	2,527,374	-0.65(-1.69%)
Oct 18, 2007	38.57	38.73	38.45	38.63	1,037,813	+0.04(+0.11%)
Oct 17, 2007	38.85	38.85	38.48	38.59	1,783,717	-0.17(-0.43%)
Oct 16, 2007	38.73	38.99	38.57	38.76	1,581,193	+0.01(+0.02%)
Oct 15, 2007	38.95	39.13	38.64	38.75	2,130,671	-0.30(-0.77%)
Oct 12, 2007	38.88	39.05	38.86	39.05	1,322,353	+0.06(+0.14%)
Oct 11, 2007	39.10	39.16	38.60	39.00	2,581,455	-0.07(-0.19%)
Oct 10, 2007	38.87	39.23	38.62	39.07	2,036,791	+0.21(+0.55%)
Oct 09, 2007	38.45	38.88	38.44	38.86	2,173,519	+0.44(+1.15%)
Oct 08, 2007	38.27	38.48	38.15	38.42	1,104,572	+0.15(+0.39%)
Oct 05, 2007	38.48	38.60	38.19	38.27	1,335,340	-0.08(-0.21%)
Oct 04, 2007	38.07	38.40	38.07	38.35	1,686,467	+0.37(+0.98%)
Oct 03, 2007	37.76	38.05	37.67	37.97	1,870,696	+0.06(+0.15%)
Oct 02, 2007	38.20	38.20	37.69	37.92	2,714,973	-0.21(-0.56%)
Oct 01, 2007	38.01	38.39	38.01	38.13	1,478,808	+0.12(+0.33%)
Sep 28, 2007	38.07	38.07	37.62	38.01	2,172,717	-0.19(-0.51%)
Sep 27, 2007	38.40	38.53	38.10	38.20	1,861,389	-0.21(-0.54%)
Sep 26, 2007	37.85	38.48	37.70	38.40	2,076,269	+0.51(+1.35%)
Sep 25, 2007	37.86	38.06	37.58	37.89	2,175,926	-0.13(-0.34%)
Sep 24, 2007	38.02	38.39	37.85	38.02	1,709,897	-0.04(-0.11%)
Sep 21, 2007	38.17	38.37	37.94	38.07	1,676,196	+0.13(+0.34%)
Sep 20, 2007	37.95	38.08	37.83	37.94	1,678,122	-0.01(-0.03%)
Sep 19, 2007	38.03	38.17	37.78	37.95	2,384,388	-0.16(-0.43%)
Sep 18, 2007	37.77	38.12	37.64	38.11	1,289,922	+0.38(+1.01%)
Sep 17, 2007	37.34	37.96	37.18	37.73	1,436,923	+0.03(+0.08%)
Sep 14, 2007	37.63	37.82	37.41	37.70	1,702,515	+0.07(+0.18%)
Sep 13, 2007	37.82	37.98	37.59	37.63	1,410,284	-0.02(-0.07%)
Sep 12, 2007	37.64	37.87	37.48	37.66	1,434,516	-0.04(-0.12%)
Sep 11, 2007	37.51	37.73	37.44	37.70	1,362,140	+0.19(+0.50%)
Sep 10, 2007	37.05	37.73	37.04	37.51	2,391,930	+0.51(+1.38%)
Sep 07, 2007	36.73	37.29	36.72	37.00	2,024,114	-0.01(-0.02%)
Sep 06, 2007	37.02	37.34	36.90	37.01	1,589,057	-0.01(-0.03%)
Sep 05, 2007	37.23	37.36	36.83	37.02	3,272,796	-0.57(-1.52%)

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.