Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.42	43.99	43.42	43.78	62,550	+0.28(+0.64%)
Nov 29, 2007	43.70	43.70	43.34	43.50	288,200	-0.18(-0.41%)
Nov 28, 2007	43.13	43.68	43.13	43.68	94,601	+0.35(+0.81%)
Nov 27, 2007	43.67	43.67	43.20	43.33	170,125	+0.03(+0.07%)
Nov 26, 2007	43.11	43.50	43.11	43.30	95,000	+0.08(+0.19%)
Nov 23, 2007	43.02	43.27	43.02	43.22	18,600	+0.16(+0.37%)
Nov 21, 2007	42.83	43.20	42.83	43.06	148,302	+0.06(+0.14%)
Nov 20, 2007	43.10	43.39	42.96	43.00	108,250	-0.04(-0.09%)
Nov 19, 2007	43.10	43.50	42.95	43.04	256,501	-0.19(-0.44%)
Nov 16, 2007	42.90	43.50	42.90	43.23	113,903	+0.20(+0.46%)
Nov 15, 2007	43.15	43.49	42.90	43.03	144,337	+0.07(+0.16%)
Nov 14, 2007	43.44	43.50	42.86	42.96	119,700	-0.11(-0.26%)
Nov 13, 2007	43.10	43.50	42.90	43.07	160,300	+0.17(+0.40%)
Nov 12, 2007	43.17	43.17	42.81	42.90	141,575	+0.06(+0.14%)
Nov 09, 2007	42.71	43.20	42.52	42.84	156,400	-0.13(-0.30%)
Nov 08, 2007	43.70	43.99	42.75	42.97	142,200	+0.08(+0.19%)
Nov 07, 2007	42.41	43.35	42.41	42.89	163,145	+0.34(+0.80%)
Nov 06, 2007	41.54	43.40	41.54	42.55	104,800	+0.06(+0.14%)
Nov 05, 2007	42.27	42.81	42.10	42.49	70,100	+0.23(+0.54%)
Nov 02, 2007	42.42	42.84	42.11	42.26	76,800	-0.56(-1.31%)
Nov 01, 2007	42.40	43.03	41.81	42.82	115,500	+0.72(+1.71%)
Oct 31, 2007	42.15	42.54	42.00	42.10	99,200	+0.12(+0.29%)
Oct 30, 2007	42.53	42.53	41.96	41.98	138,200	-0.90(-2.10%)
Oct 29, 2007	42.50	43.00	42.25	42.88	201,686	+0.63(+1.49%)
Oct 26, 2007	42.12	42.38	42.12	42.25	77,800	+0.13(+0.31%)
Oct 25, 2007	41.99	42.32	41.90	42.12	113,100	+0.12(+0.29%)
Oct 24, 2007	41.40	42.00	41.15	42.00	193,100	+0.53(+1.28%)
Oct 23, 2007	41.10	41.47	41.00	41.47	136,500	+0.70(+1.72%)
Oct 22, 2007	40.85	40.85	40.31	40.77	115,100	-0.25(-0.61%)
Oct 19, 2007	41.37	41.81	41.00	41.02	121,600	-0.51(-1.23%)
Oct 18, 2007	41.88	41.88	41.25	41.53	104,500	+0.06(+0.14%)
Oct 17, 2007	41.59	41.95	41.25	41.47	144,500	-0.26(-0.62%)
Oct 16, 2007	41.89	41.90	41.57	41.73	94,400	-0.05(-0.12%)
Oct 15, 2007	41.97	42.02	41.49	41.78	131,100	+0.02(+0.05%)
Oct 12, 2007	41.60	42.01	41.50	41.76	106,200	+0.05(+0.12%)
Oct 11, 2007	42.20	42.20	41.44	41.71	107,100	-0.04(-0.10%)
Oct 10, 2007	41.29	41.75	41.02	41.75	203,400	+0.75(+1.83%)
Oct 09, 2007	41.19	41.20	40.85	41.00	216,100	+0.19(+0.47%)
Oct 08, 2007	41.00	41.19	40.68	40.81	109,000	+0.10(+0.25%)
Oct 05, 2007	40.47	40.85	40.26	40.71	235,600	+0.54(+1.34%)
Oct 04, 2007	39.66	40.24	39.51	40.17	211,900	+0.37(+0.93%)
Oct 03, 2007	39.94	40.06	39.62	39.80	186,600	+0.08(+0.20%)
Oct 02, 2007	39.91	40.15	39.60	39.72	217,700	-0.30(-0.75%)
Oct 01, 2007	40.15	40.25	39.90	40.02	246,500	-0.01(-0.02%)
Sep 28, 2007	40.36	40.46	39.93	40.03	139,600	-0.01(-0.02%)
Sep 27, 2007	40.31	40.53	39.88	40.04	184,100	-0.24(-0.60%)
Sep 26, 2007	40.65	40.87	40.25	40.28	177,300	-0.21(-0.52%)
Sep 25, 2007	42.24	42.24	40.46	40.49	160,840	-0.23(-0.56%)
Sep 24, 2007	41.35	41.64	40.00	40.72	378,900	-0.73(-1.76%)
Sep 21, 2007	41.51	41.95	41.06	41.45	193,600	-0.03(-0.07%)
Sep 20, 2007	41.55	41.77	41.27	41.48	184,000	-0.08(-0.19%)
Sep 19, 2007	41.99	42.24	41.53	41.56	378,200	+0.02(+0.05%)
Sep 18, 2007	41.85	42.00	41.25	41.54	1,752,900	+0.38(+0.92%)
Sep 17, 2007	40.57	41.57	40.44	41.16	644,796	+0.53(+1.30%)
Sep 14, 2007	41.00	41.50	40.47	40.63	167,700	-0.03(-0.07%)
Sep 13, 2007	41.05	41.20	40.60	40.66	157,000	-0.14(-0.34%)
Sep 12, 2007	39.91	41.02	39.91	40.80	364,200	-0.02(-0.05%)
Sep 11, 2007	41.12	41.69	40.82	40.82	152,600	-0.30(-0.73%)
Sep 10, 2007	41.51	41.70	40.83	41.12	151,400	-0.60(-1.44%)
Sep 07, 2007	41.80	42.38	41.48	41.72	188,600	-0.53(-1.25%)
Sep 06, 2007	42.98	42.98	41.99	42.25	245,300	-0.88(-2.04%)
Sep 05, 2007	43.01	43.45	42.77	43.13	89,800	-0.01(-0.02%)

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.