Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	45.49	46.63	45.45	46.37	1,753,889	+1.26(+2.79%)
Nov 29, 2007	44.44	45.20	43.95	45.11	1,356,905	+0.44(+0.99%)
Nov 28, 2007	43.56	44.81	43.45	44.67	1,599,815	+1.35(+3.12%)
Nov 27, 2007	42.46	43.32	42.30	43.32	1,383,079	+1.16(+2.75%)
Nov 26, 2007	44.47	44.47	42.02	42.16	2,019,760	-0.98(-2.27%)
Nov 23, 2007	42.10	43.27	41.98	43.14	580,110	+1.26(+3.01%)
Nov 21, 2007	41.59	42.14	40.88	41.88	1,536,830	+0.03(+0.07%)
Nov 20, 2007	42.54	43.30	41.06	41.85	1,780,158	-0.54(-1.27%)
Nov 19, 2007	43.33	43.34	42.29	42.39	1,154,126	-0.83(-1.92%)
Nov 16, 2007	44.94	44.94	42.75	43.22	1,688,372	-0.42(-0.96%)
Nov 15, 2007	43.76	44.17	43.06	43.64	1,309,692	-0.38(-0.86%)
Nov 14, 2007	44.64	44.90	43.93	44.02	1,194,201	-0.44(-0.99%)
Nov 13, 2007	43.37	44.48	43.10	44.46	1,668,953	+1.37(+3.18%)
Nov 12, 2007	42.97	44.12	42.65	43.09	1,486,141	+0.13(+0.30%)
Nov 09, 2007	41.78	43.33	41.64	42.96	1,814,148	+0.14(+0.33%)
Nov 08, 2007	42.51	42.84	41.73	42.82	1,557,739	+0.52(+1.23%)
Nov 07, 2007	43.52	43.52	42.19	42.30	1,534,220	-1.43(-3.27%)
Nov 06, 2007	42.98	43.73	42.81	43.73	1,058,312	+0.78(+1.82%)
Nov 05, 2007	42.45	43.30	42.20	42.95	1,228,650	-0.14(-0.32%)
Nov 02, 2007	44.29	44.30	42.47	43.09	1,345,447	-0.58(-1.33%)
Nov 01, 2007	44.40	44.54	43.36	43.67	1,540,947	-1.00(-2.24%)
Oct 31, 2007	43.44	44.74	43.44	44.67	1,589,851	+1.49(+3.45%)
Oct 30, 2007	43.09	43.61	42.98	43.18	937,600	+0.00(+0.00%)
Oct 29, 2007	43.58	43.93	43.05	43.18	763,400	-0.20(-0.46%)
Oct 26, 2007	43.49	43.50	42.63	43.38	703,700	+1.03(+2.43%)
Oct 25, 2007	42.18	42.95	41.73	42.35	1,030,155	+0.32(+0.76%)
Oct 24, 2007	41.71	42.14	41.31	42.03	1,485,400	+0.19(+0.45%)
Oct 23, 2007	40.60	41.93	40.47	41.84	1,730,800	+0.68(+1.65%)
Oct 22, 2007	40.26	41.17	39.83	41.16	1,319,900	+0.76(+1.88%)
Oct 19, 2007	41.23	41.73	40.15	40.40	1,983,100	-1.39(-3.33%)
Oct 18, 2007	41.18	41.98	40.82	41.79	991,200	+0.41(+0.99%)
Oct 17, 2007	41.60	41.60	40.57	41.38	1,431,700	+0.40(+0.98%)
Oct 16, 2007	41.14	41.14	40.67	40.98	984,500	-0.16(-0.39%)
Oct 15, 2007	41.88	42.15	40.93	41.14	1,059,100	-0.77(-1.84%)
Oct 12, 2007	42.34	42.47	41.89	41.91	900,361	-0.33(-0.78%)
Oct 11, 2007	43.08	43.13	42.05	42.24	915,700	-0.55(-1.29%)
Oct 10, 2007	43.51	43.51	42.68	42.79	812,000	-0.71(-1.63%)
Oct 09, 2007	43.01	43.50	42.60	43.50	867,000	+0.44(+1.02%)
Oct 08, 2007	43.91	44.04	42.91	43.06	1,224,000	-1.06(-2.40%)
Oct 05, 2007	44.01	44.70	43.62	44.12	1,384,500	-0.75(-1.67%)
Oct 04, 2007	44.99	45.05	44.25	44.87	599,100	-0.09(-0.20%)
Oct 03, 2007	44.90	45.02	44.33	44.96	679,800	-0.14(-0.31%)
Oct 02, 2007	45.00	45.37	44.90	45.10	739,500	+0.16(+0.36%)
Oct 01, 2007	43.94	45.52	43.94	44.94	1,203,700	+0.18(+0.40%)
Sep 28, 2007	44.59	45.12	44.35	44.76	838,560	+0.23(+0.52%)
Sep 27, 2007	44.32	44.56	44.10	44.53	646,200	+0.47(+1.07%)
Sep 26, 2007	44.06	44.48	43.81	44.06	853,683	+0.11(+0.25%)
Sep 25, 2007	43.90	44.07	43.44	43.95	917,600	-0.16(-0.36%)
Sep 24, 2007	44.75	45.24	44.08	44.11	1,255,400	-0.90(-2.00%)
Sep 21, 2007	45.05	45.23	44.56	45.01	954,159	+0.45(+1.01%)
Sep 20, 2007	45.46	45.35	44.38	44.56	883,000	-0.90(-1.98%)
Sep 19, 2007	45.00	46.16	44.78	45.46	1,231,300	+0.71(+1.59%)
Sep 18, 2007	42.49	44.75	42.18	44.75	1,471,300	+2.26(+5.32%)
Sep 17, 2007	42.29	42.69	42.05	42.49	651,200	-0.13(-0.31%)
Sep 14, 2007	42.30	42.65	41.84	42.62	577,500	+0.28(+0.66%)
Sep 13, 2007	41.78	42.36	41.50	42.34	690,000	+0.95(+2.30%)
Sep 12, 2007	41.00	41.60	40.81	41.39	688,100	+0.22(+0.53%)
Sep 11, 2007	40.53	41.17	40.45	41.17	796,400	+0.64(+1.58%)
Sep 10, 2007	40.52	41.09	40.07	40.53	954,700	+0.00(+0.00%)
Sep 07, 2007	40.85	40.87	40.31	40.53	1,160,800	-0.76(-1.84%)
Sep 06, 2007	41.29	41.69	40.83	41.29	815,800	+0.00(+0.00%)
Sep 05, 2007	41.66	41.79	41.10	41.29	1,047,600	-0.86(-2.04%)

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.