Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.81	40.93	40.14	40.41	1,502,673	-0.10(-0.25%)
Nov 29, 2007	40.64	40.82	40.52	40.52	2,278,389	-0.09(-0.23%)
Nov 28, 2007	39.82	40.79	39.81	40.61	3,946,235	+0.46(+1.14%)
Nov 27, 2007	40.04	40.25	39.80	40.15	3,353,645	+0.24(+0.61%)
Nov 26, 2007	40.90	40.97	39.89	39.91	1,719,824	-0.80(-1.98%)
Nov 23, 2007	40.34	40.79	40.25	40.71	949,257	+0.09(+0.23%)
Nov 21, 2007	40.77	40.95	40.42	40.62	1,561,362	-0.09(-0.23%)
Nov 20, 2007	41.12	41.23	40.24	40.71	3,088,425	+0.68(+1.69%)
Nov 19, 2007	40.45	40.71	39.82	40.04	2,314,001	-0.39(-0.98%)
Nov 16, 2007	40.59	40.71	39.98	40.43	2,200,792	+0.47(+1.18%)
Nov 15, 2007	40.08	40.30	39.62	39.96	2,154,440	-0.44(-1.09%)
Nov 14, 2007	40.95	41.13	40.34	40.40	1,512,581	-0.09(-0.23%)
Nov 13, 2007	40.22	40.57	39.90	40.49	1,752,421	+0.94(+2.37%)
Nov 12, 2007	40.13	40.36	39.40	39.55	2,886,188	-1.12(-2.75%)
Nov 09, 2007	41.39	41.39	40.60	40.67	2,523,514	-0.68(-1.64%)
Nov 08, 2007	41.88	42.13	40.52	41.35	4,402,682	-0.60(-1.43%)
Nov 07, 2007	42.75	42.85	41.95	41.95	1,893,840	-0.28(-0.67%)
Nov 06, 2007	42.13	42.28	41.83	42.24	1,258,901	+0.65(+1.56%)
Nov 05, 2007	41.41	41.75	41.25	41.59	1,473,565	-0.43(-1.01%)
Nov 02, 2007	41.72	42.17	41.49	42.02	1,282,454	+0.36(+0.85%)
Nov 01, 2007	41.88	42.28	41.58	41.66	2,274,807	-1.17(-2.73%)
Oct 31, 2007	42.22	43.00	42.13	42.83	1,550,377	+0.35(+0.82%)
Oct 30, 2007	42.55	42.75	42.47	42.48	1,095,770	-0.46(-1.07%)
Oct 29, 2007	42.34	43.08	42.30	42.94	1,836,930	+0.57(+1.34%)
Oct 26, 2007	42.03	42.46	41.99	42.37	1,363,693	+0.27(+0.64%)
Oct 25, 2007	42.05	42.22	41.76	42.10	2,248,572	-0.10(-0.24%)
Oct 24, 2007	41.60	42.36	41.40	42.21	2,727,259	-0.32(-0.74%)
Oct 23, 2007	42.47	42.64	41.95	42.52	2,241,095	+0.21(+0.48%)
Oct 22, 2007	41.87	42.51	41.83	42.32	2,410,543	+0.06(+0.13%)
Oct 19, 2007	42.81	42.92	42.20	42.26	3,099,106	-0.88(-2.05%)
Oct 18, 2007	43.21	43.35	42.86	43.14	3,899,072	-1.28(-2.88%)
Oct 17, 2007	44.44	44.56	43.64	44.42	3,742,298	+1.19(+2.76%)
Oct 16, 2007	43.44	43.63	43.11	43.23	1,466,096	-0.41(-0.94%)
Oct 15, 2007	43.90	44.02	43.54	43.64	2,168,855	-0.43(-0.97%)
Oct 12, 2007	44.22	44.38	43.90	44.07	2,396,221	+0.82(+1.90%)
Oct 11, 2007	44.11	44.11	43.18	43.25	2,421,696	-1.11(-2.51%)
Oct 10, 2007	44.42	44.56	44.07	44.36	2,187,485	-0.46(-1.02%)
Oct 09, 2007	44.39	45.04	44.20	44.82	2,396,095	+0.35(+0.78%)
Oct 08, 2007	44.08	44.53	44.03	44.47	6,474,168	-2.26(-4.85%)
Oct 05, 2007	46.36	47.00	46.26	46.73	3,511,383	+1.06(+2.31%)
Oct 04, 2007	45.77	45.91	45.42	45.68	2,291,156	-0.58(-1.26%)
Oct 03, 2007	46.56	46.59	46.17	46.26	1,760,634	-0.06(-0.14%)
Oct 02, 2007	46.43	46.70	46.32	46.32	3,226,731	-0.91(-1.92%)
Oct 01, 2007	46.10	47.23	45.97	47.23	2,700,771	+0.94(+2.03%)
Sep 28, 2007	46.02	46.29	45.57	46.29	1,515,904	+0.70(+1.54%)
Sep 27, 2007	45.27	45.66	45.19	45.59	1,256,346	-0.25(-0.55%)
Sep 26, 2007	45.64	45.93	45.58	45.84	1,486,628	-0.25(-0.55%)
Sep 25, 2007	45.80	46.10	45.69	46.10	2,115,022	+0.13(+0.29%)
Sep 24, 2007	46.09	46.34	45.86	45.96	1,034,429	-0.31(-0.67%)
Sep 21, 2007	46.51	46.59	46.21	46.27	1,662,793	+0.48(+1.05%)
Sep 20, 2007	46.17	46.38	45.69	45.79	3,167,925	+0.10(+0.22%)
Sep 19, 2007	45.92	46.14	45.53	45.69	3,484,261	-0.54(-1.18%)
Sep 18, 2007	44.63	46.36	44.79	46.23	2,222,971	+1.15(+2.56%)
Sep 17, 2007	45.07	45.41	44.96	45.08	1,123,145	-0.28(-0.63%)
Sep 14, 2007	45.16	45.46	45.06	45.36	1,305,520	-0.10(-0.23%)
Sep 13, 2007	45.45	45.65	45.22	45.46	2,446,409	+0.70(+1.57%)
Sep 12, 2007	44.75	45.08	44.68	44.76	1,635,164	+0.29(+0.66%)
Sep 11, 2007	44.23	44.65	44.12	44.47	1,288,284	+0.51(+1.17%)
Sep 10, 2007	43.91	44.24	43.42	43.96	1,930,335	+0.28(+0.63%)
Sep 07, 2007	43.94	44.35	43.48	43.68	3,966,623	-0.15(-0.34%)
Sep 06, 2007	43.36	43.94	42.95	43.83	3,317,855	+1.38(+3.25%)
Sep 05, 2007	42.54	42.75	42.23	42.45	1,700,687	-0.22(-0.52%)

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.