Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.10	38.18	36.79	37.01	853,000	-0.62(-1.65%)
Nov 29, 2007	37.17	37.88	37.09	37.63	680,600	+0.09(+0.24%)
Nov 28, 2007	36.56	37.72	36.56	37.54	1,043,991	+1.33(+3.67%)
Nov 27, 2007	35.62	36.34	35.17	36.21	1,025,000	+1.19(+3.40%)
Nov 26, 2007	35.40	35.61	34.87	35.02	989,584	-0.46(-1.30%)
Nov 23, 2007	34.85	35.69	34.73	35.48	271,800	+0.77(+2.22%)
Nov 21, 2007	35.93	36.12	34.68	34.71	1,036,400	-1.45(-4.01%)
Nov 20, 2007	36.06	37.20	35.24	36.16	1,423,620	+0.02(+0.06%)
Nov 19, 2007	35.45	36.33	35.24	36.14	1,193,748	+0.50(+1.40%)
Nov 16, 2007	36.04	36.55	34.92	35.64	1,204,200	-0.21(-0.59%)
Nov 15, 2007	36.43	36.48	35.55	35.85	1,058,035	-0.54(-1.48%)
Nov 14, 2007	36.24	36.85	35.94	36.39	846,000	+0.19(+0.52%)
Nov 13, 2007	35.91	36.30	35.84	36.20	843,800	+0.52(+1.46%)
Nov 12, 2007	36.38	37.03	35.58	35.68	1,011,350	-0.65(-1.79%)
Nov 09, 2007	36.83	37.03	36.26	36.33	911,762	-0.85(-2.29%)
Nov 08, 2007	37.36	37.57	36.25	37.18	1,098,103	+0.14(+0.38%)
Nov 07, 2007	38.39	38.39	37.00	37.04	940,300	-1.42(-3.69%)
Nov 06, 2007	37.90	38.52	37.50	38.46	920,442	+0.59(+1.56%)
Nov 05, 2007	38.60	38.60	37.65	37.87	991,756	-0.94(-2.42%)
Nov 02, 2007	39.75	39.85	38.64	38.81	858,500	-0.73(-1.85%)
Nov 01, 2007	39.82	40.50	39.40	39.54	881,500	-0.44(-1.10%)
Oct 31, 2007	39.86	40.21	39.11	39.98	710,000	+0.21(+0.53%)
Oct 30, 2007	39.52	40.21	39.32	39.77	696,600	+0.25(+0.63%)
Oct 29, 2007	40.05	40.30	39.29	39.52	741,900	-0.11(-0.28%)
Oct 26, 2007	39.60	39.77	38.98	39.63	1,492,300	+0.80(+2.06%)
Oct 25, 2007	39.20	40.29	38.42	38.83	2,124,000	+0.17(+0.44%)
Oct 24, 2007	38.45	38.66	37.03	38.66	1,631,400	-0.04(-0.10%)
Oct 23, 2007	42.60	42.60	38.47	38.70	2,411,900	-3.92(-9.20%)
Oct 22, 2007	41.31	42.78	40.99	42.62	711,800	+0.65(+1.55%)
Oct 19, 2007	42.48	42.84	41.92	41.97	699,100	-0.51(-1.20%)
Oct 18, 2007	42.45	42.85	42.09	42.48	513,200	+0.06(+0.14%)
Oct 17, 2007	43.72	44.28	42.17	42.42	1,020,700	-0.88(-2.03%)
Oct 16, 2007	43.81	43.81	43.15	43.30	779,000	-0.50(-1.14%)
Oct 15, 2007	42.68	43.80	42.68	43.80	792,100	+1.29(+3.03%)
Oct 12, 2007	42.52	43.45	42.42	42.51	637,300	+0.20(+0.47%)
Oct 11, 2007	43.40	43.50	41.84	42.31	875,600	-0.81(-1.88%)
Oct 10, 2007	43.00	43.32	42.68	43.12	650,800	+0.12(+0.28%)
Oct 09, 2007	44.17	44.17	42.40	43.00	1,682,600	-1.20(-2.71%)
Oct 08, 2007	44.30	44.68	43.96	44.20	516,500	-0.13(-0.29%)
Oct 05, 2007	44.49	44.95	44.12	44.33	900,600	+0.24(+0.54%)
Oct 04, 2007	44.03	44.27	43.80	44.09	1,027,400	+0.24(+0.55%)
Oct 03, 2007	43.66	44.00	43.34	43.85	857,600	-0.21(-0.48%)
Oct 02, 2007	43.00	44.09	42.82	44.06	735,700	+1.11(+2.58%)
Oct 01, 2007	42.71	43.49	42.58	42.95	614,200	+0.43(+1.01%)
Sep 28, 2007	42.92	43.00	42.22	42.52	733,800	-0.46(-1.07%)
Sep 27, 2007	42.36	42.99	41.83	42.98	750,900	+1.16(+2.77%)
Sep 26, 2007	42.01	42.37	41.37	41.82	885,600	-1.08(-2.52%)
Sep 25, 2007	42.46	43.22	41.93	42.90	893,200	+0.16(+0.37%)
Sep 24, 2007	42.82	43.01	42.35	42.74	471,900	-0.08(-0.19%)
Sep 21, 2007	43.00	43.01	42.59	42.82	743,500	-0.01(-0.02%)
Sep 20, 2007	42.50	43.01	42.44	42.83	833,400	+0.33(+0.78%)
Sep 19, 2007	42.85	43.55	42.39	42.50	918,700	-0.01(-0.02%)
Sep 18, 2007	40.37	42.78	40.46	42.51	1,033,300	+2.14(+5.30%)
Sep 17, 2007	40.22	40.64	40.14	40.37	591,000	+0.01(+0.02%)
Sep 14, 2007	41.07	40.91	40.08	40.36	907,500	-0.71(-1.73%)
Sep 13, 2007	41.90	41.97	40.83	41.07	577,900	-0.60(-1.44%)
Sep 12, 2007	41.68	41.97	41.21	41.67	797,500	-0.05(-0.12%)
Sep 11, 2007	41.62	42.04	41.46	41.72	1,006,000	+0.10(+0.24%)
Sep 10, 2007	41.32	42.00	41.05	41.62	1,064,200	+0.32(+0.77%)
Sep 07, 2007	41.23	41.63	40.92	41.30	720,200	-0.52(-1.24%)
Sep 06, 2007	42.22	42.44	41.54	41.82	1,030,100	-0.40(-0.95%)
Sep 05, 2007	41.94	42.42	41.60	42.22	973,000	-0.17(-0.40%)

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.