Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.13	41.29	40.66	40.98	4,371,695	+0.26(+0.63%)
Nov 29, 2007	40.80	40.99	40.33	40.73	4,303,857	-0.20(-0.49%)
Nov 28, 2007	40.81	40.95	40.24	40.92	5,012,066	+0.34(+0.84%)
Nov 27, 2007	40.34	40.77	40.06	40.58	4,589,276	+0.46(+1.16%)
Nov 26, 2007	39.77	40.92	39.77	40.12	5,030,998	+0.05(+0.13%)
Nov 23, 2007	39.84	40.10	39.62	40.07	1,290,324	+0.41(+1.02%)
Nov 21, 2007	40.21	40.58	39.66	39.66	5,402,650	-0.80(-1.97%)
Nov 20, 2007	40.30	41.00	40.21	40.46	4,636,754	+0.14(+0.35%)
Nov 19, 2007	40.26	40.55	40.21	40.32	4,496,506	-0.28(-0.68%)
Nov 16, 2007	40.52	40.84	40.19	40.60	4,840,986	+0.25(+0.63%)
Nov 15, 2007	40.21	40.80	40.20	40.34	4,069,188	+0.21(+0.53%)
Nov 14, 2007	40.85	40.85	40.04	40.13	4,068,120	-0.55(-1.36%)
Nov 13, 2007	40.23	40.71	39.89	40.68	3,989,642	+0.78(+1.96%)
Nov 12, 2007	40.01	40.55	39.77	39.90	3,899,810	-0.09(-0.23%)
Nov 09, 2007	39.91	40.54	39.91	40.00	5,389,038	-0.37(-0.92%)
Nov 08, 2007	39.95	40.47	39.74	40.37	5,662,692	+0.45(+1.13%)
Nov 07, 2007	40.53	40.69	39.91	39.91	3,270,987	-0.91(-2.23%)
Nov 06, 2007	40.64	40.88	40.33	40.82	2,782,957	+0.15(+0.38%)
Nov 05, 2007	40.21	41.00	40.21	40.67	3,933,807	+0.07(+0.17%)
Nov 02, 2007	40.69	40.87	39.93	40.60	3,879,945	-0.05(-0.13%)
Nov 01, 2007	41.53	41.75	40.64	40.65	4,233,734	-0.96(-2.31%)
Oct 31, 2007	41.02	41.69	41.01	41.62	3,844,513	+0.55(+1.34%)
Oct 30, 2007	41.44	41.44	41.04	41.07	3,367,228	-0.31(-0.74%)
Oct 29, 2007	41.59	41.63	41.35	41.37	3,207,281	-0.24(-0.58%)
Oct 26, 2007	41.18	41.78	41.03	41.61	3,683,715	+0.58(+1.40%)
Oct 25, 2007	41.14	41.66	40.84	41.04	3,606,041	-0.11(-0.26%)
Oct 24, 2007	40.59	41.24	40.56	41.14	3,990,424	+0.43(+1.07%)
Oct 23, 2007	41.18	41.39	40.42	40.71	4,197,282	-0.50(-1.21%)
Oct 22, 2007	39.63	41.66	39.46	41.21	5,737,301	+1.79(+4.54%)
Oct 19, 2007	40.26	40.44	39.34	39.42	4,729,926	-0.98(-2.43%)
Oct 18, 2007	40.43	40.70	40.39	40.40	3,416,966	-0.29(-0.71%)
Oct 17, 2007	40.81	41.08	40.62	40.68	3,630,569	-0.08(-0.19%)
Oct 16, 2007	40.58	40.91	40.51	40.76	2,902,377	+0.11(+0.26%)
Oct 15, 2007	41.39	41.51	40.57	40.65	3,877,047	-0.73(-1.77%)
Oct 12, 2007	41.05	41.39	40.80	41.39	2,778,578	+0.29(+0.70%)
Oct 11, 2007	41.08	41.76	40.92	41.10	3,701,983	+0.13(+0.32%)
Oct 10, 2007	41.03	41.24	40.91	40.97	2,694,906	-0.14(-0.34%)
Oct 09, 2007	41.22	41.23	40.90	41.11	2,653,174	+0.09(+0.21%)
Oct 08, 2007	40.97	41.13	40.84	41.02	2,192,752	-0.09(-0.21%)
Oct 05, 2007	41.30	41.39	40.98	41.11	3,547,274	+0.04(+0.10%)
Oct 04, 2007	41.36	41.39	40.99	41.07	2,412,998	-0.12(-0.30%)
Oct 03, 2007	41.49	41.63	41.05	41.19	3,667,873	-0.35(-0.85%)
Oct 02, 2007	41.18	41.59	41.15	41.55	2,835,949	+0.34(+0.83%)
Oct 01, 2007	41.49	41.52	40.96	41.21	3,463,639	-0.04(-0.10%)
Sep 28, 2007	41.38	41.44	41.21	41.25	3,045,631	-0.17(-0.41%)
Sep 27, 2007	41.48	41.55	41.25	41.42	2,154,256	+0.00(+0.00%)
Sep 26, 2007	41.07	41.54	40.93	41.42	2,490,227	+0.52(+1.26%)
Sep 25, 2007	40.66	41.18	40.54	40.90	3,335,034	+0.03(+0.07%)
Sep 24, 2007	40.95	41.14	40.80	40.87	3,064,709	-0.20(-0.49%)
Sep 21, 2007	41.28	41.36	40.83	41.07	3,665,124	+0.24(+0.59%)
Sep 20, 2007	40.97	41.25	40.83	40.83	2,439,060	-0.33(-0.80%)
Sep 19, 2007	40.95	41.26	40.63	41.16	4,243,613	+0.42(+1.02%)
Sep 18, 2007	40.24	40.84	40.19	40.74	4,292,500	+0.62(+1.55%)
Sep 17, 2007	40.58	40.70	40.12	40.12	4,527,055	-0.71(-1.74%)
Sep 14, 2007	40.75	41.00	40.68	40.83	2,542,795	-0.09(-0.22%)
Sep 13, 2007	40.86	41.09	40.72	40.92	2,885,855	+0.09(+0.22%)
Sep 12, 2007	40.27	40.87	40.08	40.83	3,385,454	+0.52(+1.30%)
Sep 11, 2007	40.04	40.45	39.74	40.31	3,482,607	+0.30(+0.75%)
Sep 10, 2007	39.86	40.24	39.74	40.01	2,978,859	+0.23(+0.58%)
Sep 07, 2007	39.98	40.19	39.72	39.78	3,175,769	-0.55(-1.35%)
Sep 06, 2007	40.30	40.41	39.94	40.33	2,350,995	+0.24(+0.60%)
Sep 05, 2007	40.17	40.30	39.82	40.09	3,207,792	-0.51(-1.26%)

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.