Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	44.30	44.48	43.23	43.85	12,452,513	-0.13(-0.30%)
Nov 29, 2007	43.86	44.95	43.58	43.99	8,456,608	+0.12(+0.27%)
Nov 28, 2007	43.48	44.06	42.24	43.87	14,465,265	+0.80(+1.85%)
Nov 27, 2007	43.26	43.29	42.11	43.07	13,738,504	-0.47(-1.08%)
Nov 26, 2007	45.41	45.83	43.28	43.54	10,956,384	-1.78(-3.93%)
Nov 23, 2007	44.56	45.51	44.26	45.32	3,772,588	+1.14(+2.59%)
Nov 21, 2007	44.51	46.51	44.00	44.17	14,214,815	-0.64(-1.43%)
Nov 20, 2007	42.90	45.19	42.90	44.82	10,654,142	+2.07(+4.84%)
Nov 19, 2007	43.16	43.66	42.49	42.75	10,113,454	-0.31(-0.72%)
Nov 16, 2007	41.84	43.14	41.77	43.06	11,314,179	+1.58(+3.82%)
Nov 15, 2007	42.65	42.98	41.05	41.47	10,356,792	-1.48(-3.45%)
Nov 14, 2007	43.34	44.43	42.88	42.96	7,098,374	+0.09(+0.21%)
Nov 13, 2007	42.70	42.92	41.32	42.87	12,597,205	+0.61(+1.44%)
Nov 12, 2007	44.11	44.11	42.08	42.26	12,665,047	-2.23(-5.02%)
Nov 09, 2007	44.87	45.81	44.27	44.49	13,044,662	-0.72(-1.59%)
Nov 08, 2007	44.77	45.86	44.00	45.21	14,426,051	+0.65(+1.47%)
Nov 07, 2007	46.45	46.72	44.50	44.55	12,852,283	-1.77(-3.81%)
Nov 06, 2007	44.62	46.46	44.53	46.32	32,838,354	+1.85(+4.17%)
Nov 05, 2007	43.16	44.62	42.43	44.46	12,852,391	+1.26(+2.91%)
Nov 02, 2007	42.43	43.28	42.05	43.21	14,676,494	+1.24(+2.97%)
Nov 01, 2007	42.68	43.37	41.62	41.96	11,296,012	-1.44(-3.32%)
Oct 31, 2007	42.35	43.68	41.87	43.40	12,725,793	+1.41(+3.37%)
Oct 30, 2007	43.70	43.80	41.89	41.99	11,416,925	-2.16(-4.88%)
Oct 29, 2007	44.75	44.89	44.00	44.14	9,867,166	-0.34(-0.76%)
Oct 26, 2007	43.99	44.89	43.95	44.48	11,731,141	+1.08(+2.49%)
Oct 25, 2007	42.93	43.88	42.55	43.40	9,961,292	+0.77(+1.80%)
Oct 24, 2007	41.53	42.79	41.50	42.63	12,884,708	+0.68(+1.62%)
Oct 23, 2007	41.91	42.46	41.18	41.96	9,075,045	+0.97(+2.38%)
Oct 22, 2007	40.30	41.33	40.25	40.98	10,919,748	-0.95(-2.26%)
Oct 19, 2007	43.81	43.90	41.75	41.93	13,016,322	-2.16(-4.89%)
Oct 18, 2007	43.87	44.23	43.67	44.09	8,329,498	+0.22(+0.50%)
Oct 17, 2007	44.90	44.94	43.55	43.87	9,033,182	-0.53(-1.20%)
Oct 16, 2007	43.45	44.63	43.10	44.40	12,896,523	+0.96(+2.20%)
Oct 15, 2007	44.00	44.35	43.31	43.45	10,996,910	-0.06(-0.13%)
Oct 12, 2007	42.90	43.70	42.65	43.50	6,645,896	+0.91(+2.14%)
Oct 11, 2007	42.61	44.00	42.14	42.59	10,951,727	+0.36(+0.85%)
Oct 10, 2007	41.49	42.41	41.41	42.23	5,595,596	+0.18(+0.43%)
Oct 09, 2007	41.07	42.11	40.92	42.05	7,067,411	+1.09(+2.65%)
Oct 08, 2007	41.08	41.47	40.79	40.96	6,675,212	-0.78(-1.87%)
Oct 05, 2007	41.62	41.89	41.36	41.74	8,389,477	+0.36(+0.88%)
Oct 04, 2007	40.23	41.62	39.78	41.38	16,052,520	+1.09(+2.70%)
Oct 03, 2007	40.74	40.84	39.98	40.29	8,547,301	-0.73(-1.78%)
Oct 02, 2007	41.45	41.53	40.60	41.02	9,578,293	-0.56(-1.35%)
Oct 01, 2007	40.30	41.64	40.24	41.58	11,920,306	+1.30(+3.23%)
Sep 28, 2007	40.72	41.10	40.02	40.28	7,405,316	-0.39(-0.96%)
Sep 27, 2007	40.42	40.94	40.20	40.67	11,077,117	+0.52(+1.30%)
Sep 26, 2007	39.94	40.25	39.56	40.15	13,866,057	+0.58(+1.48%)
Sep 25, 2007	39.64	39.71	39.18	39.56	7,837,683	-0.47(-1.18%)
Sep 24, 2007	40.22	40.43	39.79	40.03	9,212,724	-0.45(-1.12%)
Sep 21, 2007	40.64	40.77	40.15	40.48	7,714,727	+0.33(+0.83%)
Sep 20, 2007	40.41	40.47	39.91	40.15	7,606,086	-0.26(-0.64%)
Sep 19, 2007	40.40	41.40	40.32	40.41	10,488,148	+0.33(+0.82%)
Sep 18, 2007	38.36	40.30	38.23	40.08	10,782,607	+1.72(+4.49%)
Sep 17, 2007	38.31	38.66	38.13	38.36	6,584,328	-0.05(-0.13%)
Sep 14, 2007	39.03	39.05	38.20	38.41	8,277,632	-0.62(-1.59%)
Sep 13, 2007	38.24	39.34	38.10	39.03	8,647,758	+0.79(+2.05%)
Sep 12, 2007	37.52	38.71	37.51	38.25	13,421,659	+0.60(+1.59%)
Sep 11, 2007	36.88	37.67	36.47	37.65	8,512,777	+0.77(+2.08%)
Sep 10, 2007	36.78	37.32	35.74	36.88	8,979,885	-0.22(-0.59%)
Sep 07, 2007	36.66	37.52	36.59	37.10	9,132,776	-0.04(-0.12%)
Sep 06, 2007	36.53	37.58	36.82	37.15	8,422,372	+0.46(+1.25%)
Sep 05, 2007	36.24	36.77	36.16	36.69	8,622,077	+0.22(+0.60%)

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.