Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.03	40.27	39.45	39.59	18,329,938	+0.35(+0.89%)
Nov 29, 2007	38.95	39.60	38.44	39.24	15,076,645	-0.09(-0.23%)
Nov 28, 2007	37.73	39.68	37.64	39.33	25,459,330	+1.70(+4.53%)
Nov 27, 2007	36.69	37.65	36.50	37.63	20,541,800	+1.18(+3.22%)
Nov 26, 2007	37.73	37.89	36.31	36.46	19,895,600	-1.29(-3.41%)
Nov 23, 2007	35.64	37.74	35.63	37.74	20,571,028	+2.03(+5.67%)
Nov 21, 2007	33.84	36.02	33.65	35.72	36,963,000	+1.59(+4.66%)
Nov 20, 2007	34.42	35.76	33.18	34.13	39,506,708	-1.46(-4.10%)
Nov 19, 2007	35.65	35.78	34.93	35.58	13,666,683	+0.01(+0.04%)
Nov 16, 2007	36.22	36.24	35.14	35.57	20,662,474	-0.74(-2.04%)
Nov 15, 2007	37.25	37.30	36.06	36.31	18,662,546	-1.17(-3.12%)
Nov 14, 2007	39.24	39.45	37.30	37.48	16,774,558	-1.87(-4.75%)
Nov 13, 2007	38.42	39.37	38.21	39.35	13,902,088	+1.96(+5.24%)
Nov 12, 2007	36.97	38.23	36.96	37.39	15,152,762	+0.29(+0.78%)
Nov 09, 2007	38.29	38.29	36.70	37.10	19,418,424	-1.66(-4.28%)
Nov 08, 2007	39.55	40.03	37.80	38.75	16,186,467	-0.08(-0.20%)
Nov 07, 2007	38.29	39.64	38.24	38.83	16,638,045	-0.08(-0.20%)
Nov 06, 2007	38.27	38.91	37.80	38.91	21,031,762	+0.68(+1.78%)
Nov 05, 2007	38.62	38.85	37.96	38.23	16,040,780	-0.94(-2.39%)
Nov 02, 2007	38.72	39.33	37.82	39.17	19,186,828	+0.57(+1.47%)
Nov 01, 2007	40.13	40.13	38.47	38.60	22,314,714	-1.91(-4.71%)
Oct 31, 2007	41.49	41.56	39.84	40.51	19,078,770	-0.98(-2.37%)
Oct 30, 2007	41.53	41.75	41.29	41.49	8,865,910	+0.24(+0.58%)
Oct 29, 2007	41.67	42.16	41.13	41.26	12,296,825	-0.36(-0.86%)
Oct 26, 2007	41.59	41.67	40.79	41.61	9,518,740	+0.48(+1.16%)
Oct 25, 2007	40.93	41.72	40.44	41.14	13,503,273	+0.40(+0.99%)
Oct 24, 2007	40.24	40.87	39.84	40.73	13,251,545	+0.22(+0.55%)
Oct 23, 2007	40.73	41.18	39.64	40.51	12,682,919	-0.13(-0.31%)
Oct 22, 2007	39.94	40.91	39.61	40.64	11,909,520	+0.52(+1.28%)
Oct 19, 2007	41.18	41.63	40.04	40.12	14,938,068	-1.25(-3.02%)
Oct 18, 2007	41.54	41.65	41.26	41.37	9,549,034	-0.50(-1.20%)
Oct 17, 2007	42.45	42.57	41.33	41.87	11,577,072	-0.16(-0.38%)
Oct 16, 2007	42.00	42.25	41.48	42.03	8,303,507	+0.01(+0.02%)
Oct 15, 2007	42.35	42.48	41.51	42.02	11,050,996	-0.34(-0.81%)
Oct 12, 2007	42.91	42.98	42.13	42.37	7,715,962	-0.30(-0.70%)
Oct 11, 2007	42.58	44.11	42.44	42.66	15,496,381	-0.76(-1.75%)
Oct 10, 2007	42.75	43.69	42.75	43.42	11,543,511	+0.01(+0.03%)
Oct 09, 2007	43.84	43.96	42.91	43.41	7,588,424	-0.37(-0.84%)
Oct 08, 2007	44.46	44.46	43.61	43.78	4,923,401	-0.83(-1.86%)
Oct 05, 2007	43.37	45.22	43.10	44.61	11,714,253	+1.57(+3.65%)
Oct 04, 2007	43.51	43.63	42.90	43.04	4,418,641	-0.35(-0.81%)
Oct 03, 2007	42.84	43.88	42.69	43.39	8,170,972	+0.26(+0.61%)
Oct 02, 2007	43.05	43.12	42.55	43.12	6,086,310	+0.22(+0.51%)
Oct 01, 2007	42.11	42.99	41.99	42.91	9,654,910	+0.94(+2.23%)
Sep 28, 2007	41.55	42.16	41.26	41.97	13,026,969	+1.23(+3.03%)
Sep 27, 2007	41.26	41.43	40.73	40.73	11,077,806	-0.53(-1.30%)
Sep 26, 2007	40.83	41.40	40.62	41.27	13,802,337	+0.77(+1.89%)
Sep 25, 2007	40.27	41.08	40.27	40.50	25,363,792	-1.95(-4.59%)
Sep 24, 2007	43.31	43.39	42.18	42.45	12,742,696	-0.89(-2.06%)
Sep 21, 2007	43.70	43.79	43.18	43.34	13,586,998	+0.04(+0.09%)
Sep 20, 2007	43.69	43.69	42.81	43.30	8,364,755	-0.39(-0.89%)
Sep 19, 2007	44.56	45.09	43.56	43.69	12,504,677	-0.72(-1.63%)
Sep 18, 2007	42.23	44.48	42.00	44.42	12,288,252	+2.55(+6.10%)
Sep 17, 2007	42.35	42.47	41.85	41.86	5,947,959	-0.73(-1.71%)
Sep 14, 2007	41.98	42.83	41.80	42.59	8,295,607	+0.06(+0.14%)
Sep 13, 2007	42.41	42.80	42.05	42.53	15,077,904	+1.12(+2.71%)
Sep 12, 2007	40.80	41.79	40.20	41.41	11,591,133	+0.61(+1.49%)
Sep 11, 2007	39.91	40.93	40.03	40.80	8,141,890	+0.89(+2.23%)
Sep 10, 2007	40.72	40.78	39.45	39.91	8,886,813	-0.36(-0.90%)
Sep 07, 2007	41.20	41.42	40.00	40.27	16,032,798	-1.58(-3.77%)
Sep 06, 2007	40.85	42.49	41.32	41.85	9,855,455	+1.00(+2.44%)
Sep 05, 2007	41.96	42.22	40.62	40.85	11,816,518	-1.56(-3.67%)

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.