Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.61	35.74	35.27	35.42	6,106,926	-0.11(-0.31%)
Nov 29, 2007	35.36	35.74	35.31	35.53	3,231,120	-0.46(-1.28%)
Nov 28, 2007	35.49	36.18	35.49	35.99	2,460,650	+0.35(+0.98%)
Nov 27, 2007	35.14	35.64	35.02	35.64	1,905,000	+0.68(+1.95%)
Nov 26, 2007	35.67	35.82	34.92	34.96	1,616,600	-0.54(-1.52%)
Nov 23, 2007	35.10	35.51	35.08	35.50	721,085	+0.25(+0.71%)
Nov 21, 2007	35.48	35.54	35.05	35.25	1,826,100	-0.45(-1.26%)
Nov 20, 2007	35.59	35.96	35.51	35.70	1,766,550	+0.05(+0.14%)
Nov 19, 2007	35.82	36.08	35.57	35.65	4,583,500	+0.08(+0.22%)
Nov 16, 2007	35.32	35.57	35.08	35.57	1,901,400	+0.63(+1.80%)
Nov 15, 2007	35.17	35.28	34.76	34.94	1,825,600	-0.20(-0.57%)
Nov 14, 2007	35.29	35.52	35.09	35.14	1,267,950	+0.14(+0.40%)
Nov 13, 2007	34.73	35.00	34.63	35.00	1,939,950	+1.65(+4.95%)
Nov 12, 2007	33.29	33.70	33.24	33.35	1,217,840	-0.34(-1.01%)
Nov 09, 2007	33.92	34.04	33.62	33.69	1,621,264	-0.75(-2.18%)
Nov 08, 2007	34.11	34.49	34.00	34.44	2,489,055	+0.27(+0.79%)
Nov 07, 2007	34.43	34.46	34.12	34.17	1,929,715	-0.29(-0.84%)
Nov 06, 2007	34.14	34.52	34.09	34.46	1,359,721	+0.11(+0.32%)
Nov 05, 2007	34.57	34.74	34.20	34.35	1,614,805	-0.05(-0.15%)
Nov 02, 2007	34.16	34.43	34.05	34.40	2,133,600	+0.81(+2.41%)
Nov 01, 2007	33.49	33.98	33.25	33.59	2,125,800	+1.13(+3.48%)
Oct 31, 2007	32.10	32.49	31.82	32.46	2,931,000	-0.39(-1.19%)
Oct 30, 2007	32.97	33.09	32.77	32.85	1,142,600	-0.29(-0.88%)
Oct 29, 2007	32.97	33.21	32.96	33.14	1,355,200	+0.58(+1.78%)
Oct 26, 2007	32.51	32.64	32.39	32.56	551,000	+0.08(+0.25%)
Oct 25, 2007	32.39	32.48	32.24	32.48	1,083,750	+0.35(+1.09%)
Oct 24, 2007	32.10	32.18	31.73	32.13	1,103,676	-0.07(-0.22%)
Oct 23, 2007	32.13	32.23	31.97	32.20	1,255,800	+0.47(+1.48%)
Oct 22, 2007	31.60	31.78	31.45	31.73	758,700	-0.05(-0.16%)
Oct 19, 2007	31.83	32.10	31.76	31.78	1,202,100	-0.36(-1.12%)
Oct 18, 2007	32.06	32.20	32.00	32.14	840,000	+0.47(+1.48%)
Oct 17, 2007	31.75	31.79	31.50	31.67	1,659,100	+0.69(+2.23%)
Oct 16, 2007	30.95	31.11	30.87	30.98	992,500	-0.18(-0.58%)
Oct 15, 2007	31.49	31.54	31.05	31.16	1,180,600	-0.45(-1.42%)
Oct 12, 2007	31.55	31.70	31.49	31.61	800,000	+0.01(+0.03%)
Oct 11, 2007	31.84	31.98	31.57	31.60	1,728,000	+0.34(+1.09%)
Oct 10, 2007	31.13	31.43	31.02	31.26	1,195,400	+0.52(+1.69%)
Oct 09, 2007	30.65	30.76	30.50	30.74	786,800	+0.20(+0.65%)
Oct 08, 2007	30.70	30.71	30.36	30.54	559,700	-0.20(-0.65%)
Oct 05, 2007	30.70	30.93	30.56	30.74	698,800	+0.48(+1.59%)
Oct 04, 2007	30.19	30.46	30.08	30.26	1,230,700	+0.03(+0.10%)
Oct 03, 2007	30.37	30.44	30.22	30.23	1,318,200	-0.43(-1.40%)
Oct 02, 2007	30.94	30.99	30.45	30.66	1,416,800	-0.62(-1.98%)
Oct 01, 2007	30.80	31.30	30.78	31.28	817,500	+0.43(+1.39%)
Sep 28, 2007	30.70	30.98	30.44	30.85	1,405,800	-0.45(-1.44%)
Sep 27, 2007	31.45	31.46	31.16	31.30	459,200	+0.23(+0.74%)
Sep 26, 2007	30.99	31.16	30.95	31.07	1,292,500	+0.03(+0.10%)
Sep 25, 2007	31.16	31.28	30.93	31.04	805,800	-0.20(-0.64%)
Sep 24, 2007	31.51	31.52	31.21	31.24	944,600	-0.49(-1.54%)
Sep 21, 2007	31.73	31.85	31.68	31.73	558,200	+0.22(+0.70%)
Sep 20, 2007	31.50	31.65	31.35	31.51	843,700	-0.26(-0.82%)
Sep 19, 2007	31.96	31.97	31.53	31.77	1,031,000	+0.13(+0.41%)
Sep 18, 2007	31.05	31.72	30.99	31.64	1,434,500	+0.72(+2.33%)
Sep 17, 2007	31.23	31.29	30.75	30.92	597,900	-0.41(-1.31%)
Sep 14, 2007	31.20	31.42	31.15	31.33	647,200	-0.23(-0.73%)
Sep 13, 2007	31.58	31.73	31.47	31.56	596,900	+0.44(+1.41%)
Sep 12, 2007	30.92	31.22	30.89	31.12	518,100	+0.23(+0.74%)
Sep 11, 2007	30.61	30.93	30.61	30.89	1,068,800	+0.48(+1.58%)
Sep 10, 2007	30.65	30.66	30.16	30.41	589,200	-0.12(-0.39%)
Sep 07, 2007	30.51	30.66	30.29	30.53	606,100	+0.22(+0.73%)
Sep 06, 2007	30.41	30.49	30.12	30.31	603,700	-0.21(-0.69%)
Sep 05, 2007	30.46	30.62	30.35	30.52	643,400	-0.24(-0.78%)

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.