Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.47	41.47	40.48	41.05	4,245,268	-0.01(-0.02%)
Nov 29, 2007	41.40	41.78	40.88	41.06	2,207,712	-0.39(-0.94%)
Nov 28, 2007	41.04	41.68	40.58	41.45	2,859,343	+0.80(+1.97%)
Nov 27, 2007	40.88	41.51	40.45	40.65	2,763,977	+0.03(+0.07%)
Nov 26, 2007	41.25	41.87	40.57	40.62	2,507,437	-0.55(-1.34%)
Nov 23, 2007	40.93	41.44	40.77	41.17	1,250,800	+0.42(+1.03%)
Nov 21, 2007	40.86	41.46	40.69	40.75	2,507,501	-0.37(-0.90%)
Nov 20, 2007	41.03	41.77	40.42	41.12	2,398,993	+0.24(+0.59%)
Nov 19, 2007	41.48	41.81	40.82	40.88	3,096,822	-0.78(-1.87%)
Nov 16, 2007	40.93	42.51	40.81	41.66	5,205,444	+1.26(+3.12%)
Nov 15, 2007	40.37	40.79	40.24	40.40	2,277,700	-0.06(-0.15%)
Nov 14, 2007	40.10	41.10	40.05	40.46	2,670,603	+0.52(+1.30%)
Nov 13, 2007	39.86	39.97	39.14	39.94	2,661,750	+0.33(+0.83%)
Nov 12, 2007	40.36	40.40	39.56	39.61	3,355,105	-0.52(-1.30%)
Nov 09, 2007	38.84	40.50	38.84	40.13	4,322,987	+0.85(+2.16%)
Nov 08, 2007	39.50	40.09	38.75	39.28	3,826,012	-0.30(-0.76%)
Nov 07, 2007	39.63	40.47	39.58	39.58	3,713,300	-0.89(-2.20%)
Nov 06, 2007	40.24	40.67	40.24	40.47	3,538,246	+0.26(+0.65%)
Nov 05, 2007	39.80	40.41	39.63	40.21	4,706,220	+0.66(+1.67%)
Nov 02, 2007	40.11	40.62	39.20	39.55	2,925,241	-0.38(-0.95%)
Nov 01, 2007	40.75	40.89	39.87	39.93	3,111,100	-1.05(-2.56%)
Oct 31, 2007	40.75	40.98	40.46	40.98	3,951,700	+0.21(+0.52%)
Oct 30, 2007	39.55	41.49	39.00	40.77	6,860,507	+1.70(+4.35%)
Oct 29, 2007	38.56	39.40	38.19	39.07	4,729,900	+0.78(+2.04%)
Oct 26, 2007	38.18	38.57	37.95	38.29	1,640,400	+0.26(+0.68%)
Oct 25, 2007	37.40	38.45	37.40	38.03	3,229,900	+0.63(+1.68%)
Oct 24, 2007	37.02	37.47	36.44	37.40	2,596,200	+0.33(+0.89%)
Oct 23, 2007	36.82	37.46	36.82	37.07	2,725,100	+0.31(+0.84%)
Oct 22, 2007	36.51	36.85	35.92	36.76	2,086,000	+0.57(+1.58%)
Oct 19, 2007	37.35	37.88	36.16	36.19	4,129,900	-1.31(-3.49%)
Oct 18, 2007	37.12	37.58	37.08	37.50	1,346,000	+0.35(+0.94%)
Oct 17, 2007	38.04	38.08	37.06	37.15	1,873,600	-0.62(-1.64%)
Oct 16, 2007	37.80	38.08	37.31	37.77	2,466,600	+0.02(+0.05%)
Oct 15, 2007	38.36	38.54	37.64	37.75	2,004,600	-0.65(-1.69%)
Oct 12, 2007	38.00	38.55	37.89	38.40	2,661,100	+0.86(+2.29%)
Oct 11, 2007	37.72	37.85	37.45	37.54	1,061,100	+0.04(+0.11%)
Oct 10, 2007	37.63	37.85	37.37	37.50	940,259	-0.06(-0.16%)
Oct 09, 2007	37.40	37.74	37.33	37.56	1,283,800	+0.17(+0.45%)
Oct 08, 2007	37.45	37.71	37.33	37.39	772,400	-0.15(-0.40%)
Oct 05, 2007	37.83	38.21	37.22	37.54	2,423,200	+0.07(+0.19%)
Oct 04, 2007	37.57	37.72	37.23	37.47	1,973,900	+0.01(+0.03%)
Oct 03, 2007	38.00	38.40	37.21	37.46	3,365,800	-0.59(-1.55%)
Oct 02, 2007	37.91	38.50	37.84	38.05	3,568,700	+0.21(+0.55%)
Oct 01, 2007	37.80	38.09	37.53	37.84	3,582,354	+0.31(+0.83%)
Sep 28, 2007	36.23	37.68	36.12	37.53	5,340,400	+1.22(+3.36%)
Sep 27, 2007	35.83	36.43	35.81	36.31	3,425,300	+0.58(+1.62%)
Sep 26, 2007	34.88	36.00	34.79	35.73	2,268,700	+1.16(+3.36%)
Sep 25, 2007	34.82	35.06	34.48	34.57	2,181,000	-0.36(-1.03%)
Sep 24, 2007	35.40	35.89	34.77	34.93	2,670,200	-0.21(-0.60%)
Sep 21, 2007	35.08	35.41	34.74	35.14	3,503,167	+0.40(+1.15%)
Sep 20, 2007	34.94	35.15	34.67	34.74	1,367,300	-0.36(-1.03%)
Sep 19, 2007	35.00	35.19	34.62	35.10	1,712,000	+0.41(+1.18%)
Sep 18, 2007	33.84	34.77	33.62	34.69	1,910,300	+0.93(+2.75%)
Sep 17, 2007	34.08	34.29	33.52	33.76	2,538,800	-0.33(-0.97%)
Sep 14, 2007	33.51	34.17	33.43	34.09	3,142,800	+0.58(+1.73%)
Sep 13, 2007	33.11	33.65	33.14	33.51	2,175,055	+0.40(+1.21%)
Sep 12, 2007	32.95	33.21	32.51	33.11	4,944,200	+0.05(+0.15%)
Sep 11, 2007	31.97	33.17	31.98	33.06	3,783,900	+1.09(+3.41%)
Sep 10, 2007	32.43	32.46	31.95	31.97	3,219,000	-0.37(-1.14%)
Sep 07, 2007	33.03	33.19	32.28	32.34	3,303,500	-0.91(-2.74%)
Sep 06, 2007	33.11	33.37	33.04	33.25	2,159,300	+0.14(+0.42%)
Sep 05, 2007	33.73	33.73	32.89	33.11	3,470,900	-0.67(-1.98%)

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.