Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.66	42.18	41.50	41.89	14,470,967	+0.88(+2.15%)
Nov 29, 2007	40.85	41.69	40.55	41.01	11,520,900	+0.45(+1.11%)
Nov 28, 2007	40.14	40.84	39.41	40.56	14,660,604	+0.66(+1.66%)
Nov 27, 2007	40.91	40.91	39.12	39.90	22,372,256	-1.32(-3.20%)
Nov 26, 2007	42.41	42.88	41.08	41.22	10,763,102	-1.23(-2.90%)
Nov 23, 2007	42.08	42.44	41.61	42.44	4,865,199	+0.57(+1.35%)
Nov 21, 2007	42.67	42.73	41.79	41.88	10,800,349	-1.06(-2.47%)
Nov 20, 2007	43.08	43.31	42.42	42.94	11,636,455	+0.46(+1.09%)
Nov 19, 2007	43.60	43.60	42.29	42.48	10,849,473	-1.06(-2.44%)
Nov 16, 2007	43.68	43.99	43.05	43.54	13,160,942	+0.28(+0.65%)
Nov 15, 2007	44.46	44.74	42.65	43.25	16,451,644	-1.47(-3.28%)
Nov 14, 2007	45.43	45.62	44.55	44.72	9,009,533	-0.53(-1.17%)
Nov 13, 2007	43.96	45.31	43.63	45.25	13,266,819	+1.37(+3.12%)
Nov 12, 2007	43.76	44.59	43.23	43.88	12,816,047	-0.21(-0.48%)
Nov 09, 2007	44.59	44.74	43.62	44.09	11,715,216	-0.84(-1.88%)
Nov 08, 2007	45.49	46.01	43.92	44.93	13,368,490	-0.54(-1.19%)
Nov 07, 2007	46.97	46.97	45.40	45.47	12,080,245	-1.33(-2.83%)
Nov 06, 2007	45.37	46.95	45.24	46.80	16,443,844	+2.13(+4.77%)
Nov 05, 2007	43.93	45.12	43.93	44.67	8,014,331	-0.17(-0.37%)
Nov 02, 2007	44.80	45.42	43.90	44.84	10,975,115	+0.51(+1.15%)
Nov 01, 2007	44.39	45.78	44.27	44.33	11,791,299	-0.99(-2.19%)
Oct 31, 2007	45.19	45.90	44.88	45.32	12,071,182	+0.51(+1.13%)
Oct 30, 2007	45.89	46.25	44.61	44.81	11,616,099	-1.25(-2.71%)
Oct 29, 2007	47.26	47.41	45.84	46.06	10,362,356	-1.00(-2.12%)
Oct 26, 2007	48.18	48.74	46.69	47.06	21,771,672	+0.66(+1.41%)
Oct 25, 2007	45.53	46.91	45.04	46.40	16,938,046	+1.26(+2.79%)
Oct 24, 2007	43.63	45.24	43.37	45.14	17,085,494	+1.18(+2.68%)
Oct 23, 2007	44.27	44.28	43.18	43.96	8,532,782	-0.05(-0.12%)
Oct 22, 2007	43.13	44.08	42.68	44.01	15,583,007	-0.05(-0.10%)
Oct 19, 2007	45.49	45.56	43.98	44.06	17,204,848	-1.77(-3.86%)
Oct 18, 2007	45.44	46.25	45.22	45.83	7,738,666	-0.13(-0.28%)
Oct 17, 2007	47.23	47.23	45.34	45.96	13,850,969	-0.85(-1.81%)
Oct 16, 2007	47.21	47.33	46.58	46.81	10,460,106	-0.66(-1.40%)
Oct 15, 2007	47.68	48.25	46.93	47.47	10,374,658	+0.18(+0.38%)
Oct 12, 2007	46.81	47.65	46.60	47.29	9,632,949	+0.15(+0.33%)
Oct 11, 2007	47.91	48.69	46.22	47.14	18,020,912	-0.64(-1.35%)
Oct 10, 2007	45.08	48.40	45.01	47.78	28,481,406	+1.33(+2.85%)
Oct 09, 2007	45.85	46.65	45.40	46.45	16,498,377	+0.91(+2.01%)
Oct 08, 2007	44.30	45.87	44.28	45.54	18,689,592	+1.56(+3.54%)
Oct 05, 2007	43.89	44.32	43.20	43.98	9,764,516	+0.32(+0.72%)
Oct 04, 2007	42.89	43.78	42.45	43.67	8,390,432	+0.50(+1.15%)
Oct 03, 2007	43.34	43.76	42.79	43.17	10,795,779	-0.52(-1.19%)
Oct 02, 2007	43.17	43.89	42.86	43.69	11,188,019	+0.30(+0.68%)
Oct 01, 2007	43.06	43.48	42.72	43.40	10,254,857	+0.17(+0.39%)
Sep 28, 2007	43.76	44.07	43.06	43.23	9,884,373	-0.24(-0.56%)
Sep 27, 2007	44.45	44.45	43.32	43.47	9,311,357	-0.45(-1.03%)
Sep 26, 2007	44.85	44.88	43.22	43.92	15,158,093	-0.38(-0.86%)
Sep 25, 2007	45.06	45.15	44.15	44.30	12,919,139	-1.30(-2.85%)
Sep 24, 2007	45.84	46.05	45.42	45.60	10,994,187	-0.12(-0.25%)
Sep 21, 2007	45.52	45.94	45.10	45.72	10,537,808	+0.62(+1.37%)
Sep 20, 2007	44.90	45.40	44.50	45.10	7,660,342	+0.33(+0.75%)
Sep 19, 2007	45.46	46.04	44.34	44.77	13,230,856	-0.41(-0.90%)
Sep 18, 2007	44.21	45.37	43.78	45.17	10,319,947	+1.04(+2.36%)
Sep 17, 2007	44.48	44.54	43.38	44.13	9,260,851	-0.46(-1.02%)
Sep 14, 2007	44.22	44.90	43.89	44.59	7,575,662	+0.37(+0.83%)
Sep 13, 2007	43.09	44.69	43.09	44.22	14,572,514	+1.27(+2.95%)
Sep 12, 2007	43.63	43.96	42.71	42.95	20,633,490	-0.74(-1.69%)
Sep 11, 2007	43.78	43.96	42.80	43.69	13,094,286	-0.08(-0.19%)
Sep 10, 2007	44.52	44.58	43.05	43.78	10,702,536	-0.86(-1.92%)
Sep 07, 2007	44.85	45.00	43.94	44.63	12,789,581	-0.66(-1.46%)
Sep 06, 2007	45.67	46.52	44.79	45.29	13,937,689	-0.38(-0.83%)
Sep 05, 2007	45.12	45.83	45.08	45.67	10,000,886	+0.24(+0.54%)

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.