Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	48.00	48.61	47.33	48.03	1,426,400	+0.82(+1.74%)
Nov 29, 2007	47.01	48.15	46.77	47.21	1,257,468	-0.05(-0.11%)
Nov 28, 2007	46.10	47.50	46.09	47.26	827,312	+1.16(+2.52%)
Nov 27, 2007	45.83	46.69	45.35	46.10	1,150,893	+1.14(+2.54%)
Nov 26, 2007	44.59	46.50	44.34	44.96	1,522,319	+0.60(+1.35%)
Nov 23, 2007	43.92	44.54	43.25	44.36	333,600	+0.70(+1.60%)
Nov 21, 2007	44.11	44.48	43.25	43.66	707,340	-0.65(-1.47%)
Nov 20, 2007	44.50	45.25	43.60	44.31	1,165,100	+0.64(+1.47%)
Nov 19, 2007	43.88	45.07	43.52	43.67	1,266,725	-0.23(-0.52%)
Nov 16, 2007	42.53	44.10	42.26	43.90	1,448,000	+1.34(+3.15%)
Nov 15, 2007	43.99	44.29	41.73	42.56	1,135,300	-1.37(-3.12%)
Nov 14, 2007	46.03	46.03	43.76	43.93	1,377,100	-1.27(-2.81%)
Nov 13, 2007	43.58	45.89	43.53	45.20	1,439,766	+2.33(+5.44%)
Nov 12, 2007	43.34	44.25	42.25	42.87	1,269,047	-0.92(-2.10%)
Nov 09, 2007	46.00	46.00	43.68	43.79	1,283,610	-2.43(-5.26%)
Nov 08, 2007	46.45	46.90	44.53	46.22	1,144,652	+0.33(+0.72%)
Nov 07, 2007	46.72	46.78	45.65	45.89	997,822	-1.07(-2.28%)
Nov 06, 2007	46.59	47.09	45.83	46.96	869,425	+0.18(+0.38%)
Nov 05, 2007	47.64	48.07	46.11	46.78	1,588,448	-1.20(-2.50%)
Nov 02, 2007	48.70	49.14	47.70	47.98	1,007,600	-0.31(-0.64%)
Nov 01, 2007	47.25	49.79	46.97	48.29	1,205,100	-1.14(-2.31%)
Oct 31, 2007	49.90	50.00	47.16	49.43	1,568,000	-0.13(-0.26%)
Oct 30, 2007	48.60	49.95	48.46	49.56	1,834,400	+0.81(+1.66%)
Oct 29, 2007	48.14	49.49	47.96	48.75	1,557,800	+0.92(+1.92%)
Oct 26, 2007	46.71	48.27	46.25	47.83	1,075,700	+1.49(+3.22%)
Oct 25, 2007	47.69	47.75	46.23	46.34	778,100	-0.73(-1.55%)
Oct 24, 2007	45.77	47.20	45.58	47.07	1,618,300	+1.27(+2.77%)
Oct 23, 2007	44.51	46.10	44.36	45.80	1,026,600	+1.32(+2.97%)
Oct 22, 2007	43.19	44.63	42.50	44.48	1,071,700	+0.87(+1.99%)
Oct 19, 2007	44.60	44.92	43.39	43.61	760,400	-1.20(-2.68%)
Oct 18, 2007	44.30	45.07	44.20	44.81	1,280,300	+0.73(+1.66%)
Oct 17, 2007	44.59	44.82	43.85	44.08	711,400	-0.23(-0.52%)
Oct 16, 2007	45.88	45.88	44.07	44.31	1,201,200	-1.44(-3.15%)
Oct 15, 2007	45.92	46.49	45.24	45.75	706,200	+0.14(+0.31%)
Oct 12, 2007	45.50	46.25	45.50	45.61	801,726	-0.08(-0.18%)
Oct 11, 2007	46.02	47.00	45.36	45.69	1,741,400	-0.33(-0.72%)
Oct 10, 2007	45.40	46.66	45.10	46.02	2,207,800	+1.06(+2.36%)
Oct 09, 2007	43.70	45.81	43.40	44.96	1,952,300	+1.27(+2.91%)
Oct 08, 2007	44.53	44.83	43.64	43.69	1,095,600	-1.92(-4.21%)
Oct 05, 2007	46.02	46.02	45.18	45.61	1,320,300	-0.38(-0.83%)
Oct 04, 2007	44.20	46.40	44.15	45.99	2,028,100	+1.80(+4.07%)
Oct 03, 2007	43.50	44.25	43.50	44.19	836,000	+0.31(+0.71%)
Oct 02, 2007	43.77	44.64	43.34	43.88	978,000	-0.55(-1.24%)
Oct 01, 2007	44.42	45.15	43.41	44.43	1,953,700	+0.10(+0.23%)
Sep 28, 2007	42.93	44.73	42.83	44.33	2,824,900	+1.63(+3.82%)
Sep 27, 2007	43.73	43.75	42.06	42.70	1,724,400	-0.76(-1.75%)
Sep 26, 2007	42.00	43.95	41.87	43.46	5,836,200	+2.30(+5.59%)
Sep 25, 2007	38.69	41.49	38.55	41.16	4,003,800	+2.52(+6.52%)
Sep 24, 2007	39.00	39.40	38.60	38.64	821,000	-0.36(-0.92%)
Sep 21, 2007	39.30	39.54	38.64	39.00	1,208,400	-0.20(-0.51%)
Sep 20, 2007	38.90	39.35	38.78	39.20	1,180,900	+0.10(+0.26%)
Sep 19, 2007	39.38	39.60	38.98	39.10	982,900	+0.10(+0.26%)
Sep 18, 2007	38.77	39.16	38.51	39.00	1,122,300	+0.25(+0.65%)
Sep 17, 2007	38.67	39.05	38.66	38.75	829,100	-0.50(-1.27%)
Sep 14, 2007	39.23	39.54	39.08	39.25	817,500	+0.10(+0.26%)
Sep 13, 2007	39.30	39.77	39.09	39.15	1,081,900	-0.70(-1.76%)
Sep 12, 2007	39.65	39.99	39.65	39.85	1,737,900	-0.05(-0.13%)
Sep 11, 2007	39.01	40.00	38.88	39.90	1,655,300	+0.89(+2.28%)
Sep 10, 2007	39.00	39.40	38.41	39.01	1,499,900	-0.17(-0.43%)
Sep 07, 2007	37.25	39.69	37.25	39.18	4,346,400	+2.19(+5.92%)
Sep 06, 2007	37.00	37.21	36.51	36.99	1,915,700	-0.01(-0.03%)
Sep 05, 2007	37.35	37.64	36.75	37.00	1,505,200	-0.64(-1.70%)

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.