Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.05	38.27	37.70	37.96	1,323,424	+0.29(+0.77%)
Nov 29, 2007	37.51	37.82	37.27	37.67	1,601,539	-0.04(-0.10%)
Nov 28, 2007	37.11	37.71	36.85	37.71	1,638,180	+0.68(+1.85%)
Nov 27, 2007	36.32	37.05	36.23	37.02	1,871,264	+0.82(+2.27%)
Nov 26, 2007	36.79	37.54	36.20	36.20	1,487,600	-0.59(-1.60%)
Nov 23, 2007	36.46	36.79	36.29	36.79	706,668	+0.52(+1.45%)
Nov 21, 2007	37.16	37.16	36.21	36.26	1,529,056	-1.00(-2.68%)
Nov 20, 2007	37.15	37.73	36.89	37.26	1,755,840	+0.25(+0.67%)
Nov 19, 2007	37.21	37.55	36.57	37.01	2,079,947	-0.46(-1.22%)
Nov 16, 2007	38.38	38.49	36.99	37.47	2,586,725	-0.71(-1.85%)
Nov 15, 2007	37.20	38.70	36.64	38.18	8,192,297	+0.83(+2.22%)
Nov 14, 2007	39.16	39.38	37.15	37.35	6,773,338	-3.01(-7.45%)
Nov 13, 2007	40.07	40.36	39.79	40.36	758,145	+0.65(+1.63%)
Nov 12, 2007	39.66	40.53	39.66	39.71	1,147,883	-0.10(-0.26%)
Nov 09, 2007	40.02	40.50	39.81	39.81	947,441	-0.87(-2.15%)
Nov 08, 2007	40.43	40.77	40.01	40.69	1,014,291	+0.24(+0.59%)
Nov 07, 2007	41.06	41.47	40.45	40.45	1,166,250	-1.19(-2.87%)
Nov 06, 2007	41.32	41.75	40.64	41.64	1,304,893	+0.65(+1.58%)
Nov 05, 2007	41.15	41.21	40.63	40.99	1,340,651	-0.29(-0.71%)
Nov 02, 2007	40.87	41.58	40.43	41.28	1,071,533	+0.46(+1.12%)
Nov 01, 2007	41.80	41.96	40.74	40.82	994,387	-1.35(-3.21%)
Oct 31, 2007	41.92	42.18	41.57	42.18	944,421	+0.48(+1.15%)
Oct 30, 2007	41.86	42.07	41.70	41.70	1,545,391	-0.19(-0.45%)
Oct 29, 2007	42.19	42.43	41.84	41.89	1,001,388	-0.30(-0.71%)
Oct 26, 2007	42.19	42.90	41.94	42.19	884,982	+0.13(+0.31%)
Oct 25, 2007	42.47	42.73	41.90	42.06	1,485,815	-0.16(-0.38%)
Oct 24, 2007	42.91	43.26	41.46	42.22	1,605,653	-0.98(-2.28%)
Oct 23, 2007	43.35	43.48	42.08	43.20	2,120,829	+2.65(+6.54%)
Oct 22, 2007	39.64	40.79	39.34	40.55	1,258,358	+0.78(+1.96%)
Oct 19, 2007	39.96	40.46	39.77	39.77	1,448,615	-0.31(-0.78%)
Oct 18, 2007	39.85	40.20	39.72	40.08	822,250	+0.06(+0.15%)
Oct 17, 2007	39.89	40.14	39.66	40.02	961,991	+0.60(+1.52%)
Oct 16, 2007	39.99	40.00	39.27	39.43	894,317	-0.58(-1.46%)
Oct 15, 2007	40.28	40.49	39.73	40.01	1,032,686	-0.23(-0.58%)
Oct 12, 2007	40.26	40.53	40.07	40.24	723,998	-0.05(-0.13%)
Oct 11, 2007	40.83	40.98	40.06	40.29	1,407,846	-0.50(-1.23%)
Oct 10, 2007	41.89	41.96	40.38	40.80	2,327,284	-1.31(-3.11%)
Oct 09, 2007	42.17	42.29	41.88	42.11	1,172,564	+0.01(+0.03%)
Oct 08, 2007	42.33	42.40	41.98	42.09	494,036	-0.17(-0.40%)
Oct 05, 2007	42.06	42.45	41.77	42.26	837,761	+0.53(+1.27%)
Oct 04, 2007	42.11	42.21	41.33	41.73	1,311,070	-0.39(-0.93%)
Oct 03, 2007	42.07	42.62	41.98	42.12	1,066,591	-0.02(-0.05%)
Oct 02, 2007	42.25	42.43	41.99	42.14	513,666	-0.08(-0.19%)
Oct 01, 2007	41.87	42.29	41.55	42.22	869,471	+0.68(+1.65%)
Sep 28, 2007	41.59	42.08	41.47	41.54	964,325	-0.23(-0.54%)
Sep 27, 2007	41.56	41.87	41.47	41.76	873,864	+0.39(+0.95%)
Sep 26, 2007	41.27	41.50	41.13	41.37	855,057	+0.51(+1.25%)
Sep 25, 2007	41.08	41.28	40.79	40.86	1,039,275	-0.24(-0.58%)
Sep 24, 2007	40.99	41.55	40.89	41.10	1,314,914	+0.02(+0.05%)
Sep 21, 2007	41.93	42.08	41.08	41.08	3,866,498	-0.38(-0.91%)
Sep 20, 2007	42.00	42.00	41.27	41.46	1,026,371	-0.43(-1.03%)
Sep 19, 2007	41.92	42.16	41.64	41.89	1,379,294	+0.34(+0.82%)
Sep 18, 2007	40.81	41.80	40.50	41.55	1,546,352	+0.89(+2.19%)
Sep 17, 2007	40.50	40.92	40.30	40.66	1,448,341	+0.36(+0.90%)
Sep 14, 2007	40.05	40.34	39.81	40.29	1,698,585	-0.32(-0.79%)
Sep 13, 2007	41.04	41.20	40.47	40.61	1,103,792	-0.38(-0.92%)
Sep 12, 2007	40.71	41.25	40.66	40.99	1,494,052	+0.05(+0.12%)
Sep 11, 2007	40.90	41.61	40.69	40.94	1,870,722	-0.12(-0.30%)
Sep 10, 2007	42.74	42.88	39.99	41.06	4,335,551	-1.47(-3.46%)
Sep 07, 2007	42.87	43.13	42.39	42.54	842,566	-1.06(-2.44%)
Sep 06, 2007	43.47	43.71	43.13	43.60	656,702	+0.14(+0.32%)
Sep 05, 2007	43.42	43.67	42.97	43.46	690,745	-0.28(-0.63%)

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.