Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	42.79	43.69	42.79	43.49	5,464,839	+1.12(+2.64%)
Nov 29, 2007	41.77	42.43	41.44	42.37	2,952,275	+0.55(+1.31%)
Nov 28, 2007	41.40	42.55	41.40	41.83	5,159,092	+0.66(+1.61%)
Nov 27, 2007	40.42	41.22	40.34	41.16	2,537,683	+0.87(+2.17%)
Nov 26, 2007	41.16	41.55	40.23	40.29	2,665,216	-0.95(-2.30%)
Nov 23, 2007	40.75	41.41	40.21	41.24	1,034,173	+0.84(+2.07%)
Nov 21, 2007	40.84	41.24	40.34	40.40	2,641,010	-0.86(-2.07%)
Nov 20, 2007	40.44	41.31	40.32	41.26	3,403,518	+0.80(+1.98%)
Nov 19, 2007	40.94	40.94	40.32	40.45	3,244,800	-0.66(-1.62%)
Nov 16, 2007	41.21	41.54	40.56	41.12	4,195,808	+0.19(+0.47%)
Nov 15, 2007	41.22	41.48	40.60	40.93	4,869,437	-0.37(-0.90%)
Nov 14, 2007	42.05	42.37	41.18	41.30	2,951,304	-0.26(-0.63%)
Nov 13, 2007	40.65	41.60	40.38	41.56	4,673,647	+1.16(+2.88%)
Nov 12, 2007	41.62	41.86	40.40	40.40	3,376,394	-1.37(-3.29%)
Nov 09, 2007	41.72	42.54	40.84	41.77	8,254,192	-0.59(-1.40%)
Nov 08, 2007	42.43	42.73	41.29	42.37	4,994,917	-0.03(-0.06%)
Nov 07, 2007	43.03	43.16	42.27	42.39	4,086,457	-0.88(-2.04%)
Nov 06, 2007	43.08	43.32	42.31	43.28	3,834,168	+0.29(+0.68%)
Nov 05, 2007	42.56	43.36	42.56	42.98	2,468,407	-0.35(-0.80%)
Nov 02, 2007	43.62	43.84	42.66	43.33	3,613,754	-0.43(-0.98%)
Nov 01, 2007	44.21	44.76	43.40	43.76	2,904,056	-0.92(-2.06%)
Oct 31, 2007	44.04	44.83	43.91	44.68	2,558,712	+1.02(+2.33%)
Oct 30, 2007	44.21	44.60	43.62	43.66	2,267,977	-0.90(-2.02%)
Oct 29, 2007	44.33	45.11	43.50	44.56	3,392,681	-0.97(-2.14%)
Oct 26, 2007	45.78	46.01	45.05	45.53	2,568,271	+0.21(+0.46%)
Oct 25, 2007	45.94	45.94	44.95	45.32	3,557,936	-0.45(-0.99%)
Oct 24, 2007	45.48	45.90	42.49	45.78	2,918,732	+0.23(+0.50%)
Oct 23, 2007	45.31	45.61	44.95	45.55	2,505,312	+0.26(+0.58%)
Oct 22, 2007	44.11	45.35	43.91	45.29	2,858,457	+0.84(+1.88%)
Oct 19, 2007	45.00	45.15	44.44	44.45	3,018,878	-0.92(-2.03%)
Oct 18, 2007	45.06	45.60	44.51	45.37	1,635,633	+0.23(+0.50%)
Oct 17, 2007	45.53	45.53	44.78	45.14	2,648,482	+0.23(+0.51%)
Oct 16, 2007	44.80	45.14	44.52	44.91	1,765,398	-0.10(-0.22%)
Oct 15, 2007	45.98	45.98	44.75	45.01	1,672,002	-0.60(-1.32%)
Oct 12, 2007	45.60	45.77	45.29	45.61	1,194,256	+0.06(+0.14%)
Oct 11, 2007	45.41	46.10	45.18	45.55	2,343,462	+0.46(+1.03%)
Oct 10, 2007	45.09	45.31	44.66	45.09	1,392,365	-0.06(-0.14%)
Oct 09, 2007	45.16	45.30	44.75	45.15	1,943,179	+0.42(+0.94%)
Oct 08, 2007	45.20	45.37	44.70	44.73	1,175,134	-0.47(-1.05%)
Oct 05, 2007	45.31	45.51	44.84	45.20	1,458,401	+0.07(+0.16%)
Oct 04, 2007	44.90	45.19	44.70	45.13	1,570,915	+0.35(+0.77%)
Oct 03, 2007	44.60	44.88	44.48	44.79	1,746,939	+0.07(+0.16%)
Oct 02, 2007	44.73	44.86	44.41	44.71	2,616,947	-0.02(-0.04%)
Oct 01, 2007	44.22	44.80	44.02	44.73	2,674,962	+0.73(+1.65%)
Sep 28, 2007	44.06	44.69	43.82	44.00	2,148,320	+0.09(+0.21%)
Sep 27, 2007	43.80	43.92	43.52	43.91	2,252,264	+0.35(+0.81%)
Sep 26, 2007	43.38	43.59	42.90	43.56	4,331,253	+0.38(+0.89%)
Sep 25, 2007	43.09	43.27	42.87	43.18	2,892,629	-0.18(-0.42%)
Sep 24, 2007	43.28	43.55	43.16	43.36	3,551,014	+0.02(+0.04%)
Sep 21, 2007	42.66	43.45	41.94	43.34	4,156,108	+0.71(+1.67%)
Sep 20, 2007	43.12	43.12	42.58	42.63	1,550,698	-0.46(-1.06%)
Sep 19, 2007	43.07	43.22	42.81	43.08	2,974,707	+0.40(+0.94%)
Sep 18, 2007	41.55	42.76	41.36	42.68	2,835,383	+1.25(+3.01%)
Sep 17, 2007	41.23	41.57	41.07	41.44	2,213,038	-0.04(-0.09%)
Sep 14, 2007	41.24	41.67	41.15	41.47	1,735,841	+0.02(+0.04%)
Sep 13, 2007	41.79	41.85	41.27	41.46	1,876,923	+0.06(+0.15%)
Sep 12, 2007	41.66	41.70	41.21	41.39	1,396,320	-0.31(-0.74%)
Sep 11, 2007	41.52	41.89	41.17	41.70	1,948,783	+0.17(+0.42%)
Sep 10, 2007	41.99	42.37	41.19	41.53	2,760,886	-0.35(-0.85%)
Sep 07, 2007	42.30	42.49	41.82	41.88	2,092,722	-0.53(-1.24%)
Sep 06, 2007	42.77	43.18	42.01	42.41	2,540,033	-0.55(-1.27%)
Sep 05, 2007	43.13	43.22	42.76	42.96	2,302,918	-0.51(-1.17%)

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.