Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	42.29	42.29	41.65	41.75	1,578,555	-0.12(-0.29%)
Nov 29, 2007	41.99	42.08	41.67	41.87	1,210,553	-0.20(-0.47%)
Nov 28, 2007	41.74	42.24	41.51	42.07	2,152,457	+0.56(+1.35%)
Nov 27, 2007	41.09	41.70	40.98	41.51	1,424,837	+0.55(+1.33%)
Nov 26, 2007	40.80	41.30	40.21	40.96	1,210,938	+0.08(+0.19%)
Nov 23, 2007	40.80	40.95	40.42	40.89	619,897	+0.27(+0.67%)
Nov 21, 2007	39.95	41.05	39.95	40.61	1,719,171	-0.57(-1.38%)
Nov 20, 2007	41.56	41.57	40.86	41.18	1,129,984	-0.07(-0.17%)
Nov 19, 2007	41.14	41.49	40.98	41.25	1,073,136	-0.10(-0.24%)
Nov 16, 2007	41.51	41.59	41.25	41.35	1,396,597	+0.04(+0.09%)
Nov 15, 2007	41.70	41.96	41.15	41.31	1,946,530	-0.24(-0.58%)
Nov 14, 2007	41.77	42.01	41.27	41.55	1,559,640	-0.05(-0.13%)
Nov 13, 2007	41.42	41.61	41.03	41.61	1,555,114	+0.37(+0.90%)
Nov 12, 2007	40.61	41.62	40.61	41.23	1,363,616	+0.39(+0.95%)
Nov 09, 2007	40.21	41.20	40.15	40.85	1,550,498	+0.24(+0.60%)
Nov 08, 2007	40.01	40.69	39.85	40.61	1,562,822	+0.63(+1.57%)
Nov 07, 2007	39.98	40.64	39.95	39.98	1,579,907	-0.39(-0.96%)
Nov 06, 2007	40.15	40.45	39.36	40.36	2,373,049	+0.03(+0.08%)
Nov 05, 2007	40.41	40.56	40.09	40.33	1,015,528	-0.07(-0.17%)
Nov 02, 2007	40.06	40.40	39.70	40.40	1,673,936	+0.39(+0.97%)
Nov 01, 2007	40.10	40.41	39.90	40.01	1,915,406	-0.31(-0.77%)
Oct 31, 2007	40.39	40.57	39.68	40.32	2,347,969	+0.03(+0.08%)
Oct 30, 2007	40.69	40.73	40.20	40.29	1,783,923	-0.45(-1.12%)
Oct 29, 2007	41.24	41.33	40.42	40.75	1,725,369	-0.45(-1.10%)
Oct 26, 2007	41.78	41.78	40.86	41.20	1,507,242	-0.29(-0.69%)
Oct 25, 2007	41.08	42.16	39.51	41.49	4,827,289	+0.36(+0.87%)
Oct 24, 2007	42.20	42.65	41.01	41.14	4,227,768	-2.02(-4.67%)
Oct 23, 2007	42.19	43.38	41.93	43.15	2,367,355	+0.96(+2.28%)
Oct 22, 2007	42.06	42.36	41.68	42.19	1,224,626	-0.13(-0.30%)
Oct 19, 2007	42.27	42.93	42.22	42.32	2,063,770	-0.10(-0.23%)
Oct 18, 2007	42.65	42.81	42.35	42.42	707,397	-0.34(-0.80%)
Oct 17, 2007	42.50	43.09	42.43	42.76	870,795	+0.39(+0.91%)
Oct 16, 2007	42.79	42.79	42.27	42.37	1,011,641	-0.53(-1.24%)
Oct 15, 2007	42.85	43.02	41.85	42.90	1,261,470	-0.41(-0.95%)
Oct 12, 2007	43.15	43.39	43.03	43.31	568,450	+0.09(+0.21%)
Oct 11, 2007	43.52	43.65	42.96	43.22	1,409,520	-0.27(-0.63%)
Oct 10, 2007	43.49	43.72	43.30	43.49	744,323	-0.01(-0.02%)
Oct 09, 2007	43.37	43.64	43.18	43.50	571,562	+0.14(+0.33%)
Oct 08, 2007	43.12	43.75	43.12	43.36	772,941	+0.27(+0.63%)
Oct 05, 2007	43.00	43.21	42.63	43.09	1,010,850	+0.24(+0.57%)
Oct 04, 2007	43.09	43.16	42.56	42.84	1,344,635	-0.22(-0.51%)
Oct 03, 2007	43.24	43.41	42.86	43.06	1,189,018	-0.30(-0.70%)
Oct 02, 2007	43.06	43.90	43.05	43.37	991,978	-0.36(-0.83%)
Oct 01, 2007	44.05	44.15	43.60	43.73	1,267,480	-0.08(-0.17%)
Sep 28, 2007	44.02	44.37	43.71	43.81	931,855	-0.27(-0.62%)
Sep 27, 2007	44.38	44.43	43.80	44.08	701,067	-0.15(-0.34%)
Sep 26, 2007	43.94	44.46	43.83	44.23	1,383,935	+0.52(+1.18%)
Sep 25, 2007	43.65	43.86	42.77	43.71	2,252,225	+0.77(+1.78%)
Sep 24, 2007	42.90	43.98	42.66	42.95	2,009,304	-0.02(-0.04%)
Sep 21, 2007	42.88	43.12	42.46	42.96	1,266,431	+0.50(+1.18%)
Sep 20, 2007	42.82	43.12	42.43	42.46	768,325	-0.18(-0.43%)
Sep 19, 2007	42.41	43.27	42.24	42.65	1,956,157	+0.23(+0.55%)
Sep 18, 2007	42.08	42.46	41.84	42.41	963,769	+0.36(+0.87%)
Sep 17, 2007	41.93	42.12	41.58	42.05	647,788	-0.06(-0.14%)
Sep 14, 2007	42.04	42.36	41.91	42.11	596,355	+0.00(+0.00%)
Sep 13, 2007	42.05	42.30	42.02	42.11	889,390	+0.24(+0.56%)
Sep 12, 2007	41.78	42.27	41.62	41.87	781,513	+0.05(+0.11%)
Sep 11, 2007	41.21	41.86	41.18	41.83	1,231,351	+0.49(+1.19%)
Sep 10, 2007	43.11	43.11	39.81	41.33	887,016	-0.12(-0.29%)
Sep 07, 2007	41.78	42.08	41.33	41.45	951,373	-0.70(-1.66%)
Sep 06, 2007	42.24	42.38	41.93	42.15	1,132,574	-0.14(-0.32%)
Sep 05, 2007	41.40	42.35	41.28	42.29	1,316,677	+0.71(+1.71%)

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.