Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	45.16	46.14	44.51	45.69	223,142	+1.23(+2.77%)
Nov 29, 2007	45.29	45.57	44.22	44.46	98,944	-0.85(-1.88%)
Nov 28, 2007	42.51	45.38	42.51	45.31	191,533	+2.80(+6.60%)
Nov 27, 2007	43.00	43.67	42.25	42.51	151,414	-0.22(-0.51%)
Nov 26, 2007	43.83	45.46	42.61	42.72	171,860	-0.61(-1.40%)
Nov 23, 2007	42.62	43.52	41.71	43.33	59,400	+0.97(+2.29%)
Nov 21, 2007	43.08	43.39	42.22	42.36	169,688	-0.88(-2.03%)
Nov 20, 2007	43.66	45.39	42.82	43.24	243,154	-0.90(-2.03%)
Nov 19, 2007	44.07	45.05	43.79	44.14	145,777	-0.56(-1.26%)
Nov 16, 2007	44.53	45.10	43.87	44.70	130,194	+0.36(+0.82%)
Nov 15, 2007	45.69	45.69	44.13	44.34	164,203	-1.23(-2.70%)
Nov 14, 2007	46.01	46.35	44.57	45.57	209,106	-0.33(-0.71%)
Nov 13, 2007	43.85	46.05	43.52	45.89	324,159	+1.24(+2.78%)
Nov 12, 2007	46.66	47.85	44.62	44.65	329,795	-1.69(-3.65%)
Nov 09, 2007	46.77	47.56	46.09	46.34	320,622	-0.89(-1.88%)
Nov 08, 2007	47.86	49.24	46.18	47.23	381,532	-0.71(-1.47%)
Nov 07, 2007	49.48	49.56	47.50	47.94	638,072	-0.83(-1.71%)
Nov 06, 2007	48.92	49.35	47.96	48.77	253,314	+0.17(+0.35%)
Nov 05, 2007	48.17	48.63	47.32	48.60	167,660	+0.80(+1.67%)
Nov 02, 2007	48.23	48.68	46.86	47.80	270,335	+0.10(+0.21%)
Nov 01, 2007	48.36	48.46	46.91	47.70	261,825	-1.09(-2.24%)
Oct 31, 2007	48.14	48.80	47.20	48.80	282,824	+1.51(+3.20%)
Oct 30, 2007	46.60	47.50	46.25	47.28	257,956	+0.99(+2.13%)
Oct 29, 2007	45.47	46.32	45.41	46.30	233,310	+0.92(+2.03%)
Oct 26, 2007	45.24	45.58	44.58	45.38	391,798	+0.63(+1.42%)
Oct 25, 2007	44.94	45.67	44.38	44.74	444,737	+0.19(+0.43%)
Oct 24, 2007	42.35	44.95	42.35	44.55	443,632	+1.09(+2.50%)
Oct 23, 2007	42.75	43.88	41.55	43.47	2,201,143	-2.68(-5.80%)
Oct 22, 2007	43.88	46.28	43.88	46.14	176,171	+1.47(+3.28%)
Oct 19, 2007	47.08	47.27	44.57	44.68	139,477	-2.51(-5.31%)
Oct 18, 2007	46.76	47.41	46.38	47.19	132,294	+0.59(+1.26%)
Oct 17, 2007	45.24	46.66	44.94	46.60	266,688	+2.36(+5.34%)
Oct 16, 2007	45.29	45.83	44.14	44.24	189,323	-1.28(-2.80%)
Oct 15, 2007	44.54	45.54	44.47	45.51	191,865	+0.14(+0.32%)
Oct 12, 2007	45.17	45.42	44.57	45.37	134,725	-0.02(-0.04%)
Oct 11, 2007	45.87	46.04	45.25	45.38	255,193	+0.11(+0.24%)
Oct 10, 2007	44.79	45.63	44.04	45.28	485,299	+0.05(+0.12%)
Oct 09, 2007	45.21	45.24	44.72	45.22	143,788	+0.09(+0.20%)
Oct 08, 2007	45.83	46.29	44.49	45.13	59,018	-0.56(-1.23%)
Oct 05, 2007	44.25	46.63	44.25	45.69	166,113	+1.36(+3.06%)
Oct 04, 2007	42.99	44.34	42.84	44.34	211,537	+1.28(+2.96%)
Oct 03, 2007	43.66	44.09	42.58	43.06	187,223	-0.37(-0.85%)
Oct 02, 2007	43.29	43.98	43.19	43.43	141,909	+0.38(+0.88%)
Oct 01, 2007	41.85	43.27	41.80	43.05	144,009	+1.12(+2.68%)
Sep 28, 2007	41.92	42.45	41.77	41.93	193,854	+0.13(+0.30%)
Sep 27, 2007	41.17	41.95	40.44	41.80	316,643	+0.68(+1.65%)
Sep 26, 2007	41.15	41.80	40.24	41.12	202,917	+0.28(+0.69%)
Sep 25, 2007	40.44	41.39	40.44	40.84	139,809	+0.17(+0.42%)
Sep 24, 2007	41.68	41.79	40.51	40.67	187,886	-0.22(-0.53%)
Sep 21, 2007	41.08	41.48	40.58	40.89	326,480	+0.07(+0.18%)
Sep 20, 2007	41.07	41.08	40.05	40.82	159,703	+0.02(+0.04%)
Sep 19, 2007	39.81	40.98	39.78	40.80	368,257	+1.12(+2.83%)
Sep 18, 2007	39.63	39.89	39.01	39.68	241,931	+0.33(+0.83%)
Sep 17, 2007	39.33	40.12	39.23	39.35	129,862	-0.36(-0.91%)
Sep 14, 2007	38.70	39.71	38.70	39.71	198,275	+0.63(+1.62%)
Sep 13, 2007	39.80	40.16	39.05	39.08	100,574	-0.35(-0.89%)
Sep 12, 2007	39.59	40.08	39.36	39.43	81,785	-0.30(-0.75%)
Sep 11, 2007	39.80	40.18	39.31	39.73	132,625	+0.21(+0.53%)
Sep 10, 2007	40.32	40.44	38.66	39.52	103,337	-0.55(-1.38%)
Sep 07, 2007	39.24	40.57	39.24	40.07	120,910	-0.01(-0.02%)
Sep 06, 2007	39.90	40.25	39.61	40.08	111,405	+0.34(+0.87%)
Sep 05, 2007	39.69	40.07	39.30	39.74	152,740	+0.05(+0.14%)

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.