Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	44.34	44.96	43.17	43.39	93,500	-0.14(-0.32%)
Nov 29, 2007	44.00	44.55	43.48	43.53	67,300	-0.47(-1.07%)
Nov 28, 2007	42.81	44.85	42.81	44.00	189,900	+1.19(+2.78%)
Nov 27, 2007	42.64	43.15	41.72	42.81	121,200	+0.47(+1.11%)
Nov 26, 2007	44.78	44.78	42.19	42.34	104,850	-2.47(-5.51%)
Nov 23, 2007	43.23	45.30	42.89	44.81	42,600	+1.83(+4.26%)
Nov 21, 2007	43.39	44.65	42.44	42.98	84,000	-0.42(-0.97%)
Nov 20, 2007	42.07	43.83	41.89	43.40	120,200	+1.63(+3.90%)
Nov 19, 2007	41.50	42.13	40.19	41.77	162,500	-0.25(-0.59%)
Nov 16, 2007	43.84	43.90	41.51	42.02	139,200	-1.73(-3.95%)
Nov 15, 2007	42.08	44.14	42.08	43.75	133,400	+1.48(+3.50%)
Nov 14, 2007	44.17	44.17	42.20	42.27	140,400	-1.75(-3.98%)
Nov 13, 2007	42.33	44.38	41.91	44.02	104,200	+2.17(+5.19%)
Nov 12, 2007	41.80	42.91	41.42	41.85	140,000	-0.19(-0.45%)
Nov 09, 2007	42.26	43.09	41.64	42.04	198,200	-0.67(-1.57%)
Nov 08, 2007	41.00	43.04	40.78	42.71	338,117	+1.99(+4.89%)
Nov 07, 2007	42.00	42.32	40.72	40.72	158,300	-1.66(-3.92%)
Nov 06, 2007	41.19	42.63	39.34	42.38	194,800	+1.18(+2.86%)
Nov 05, 2007	40.40	42.07	40.26	41.20	241,710	-0.40(-0.96%)
Nov 02, 2007	44.36	44.73	39.60	41.60	209,400	-2.26(-5.15%)
Nov 01, 2007	45.65	45.65	39.52	43.86	782,500	-6.37(-12.68%)
Oct 31, 2007	49.89	50.38	49.08	50.23	255,200	+1.13(+2.30%)
Oct 30, 2007	49.86	49.98	48.92	49.10	73,000	-0.89(-1.78%)
Oct 29, 2007	49.95	50.00	49.73	49.99	119,900	+0.27(+0.54%)
Oct 26, 2007	48.73	49.98	48.11	49.72	91,200	+1.65(+3.43%)
Oct 25, 2007	48.92	49.00	47.20	48.07	72,100	-0.88(-1.80%)
Oct 24, 2007	48.13	48.95	46.75	48.95	61,800	+0.56(+1.16%)
Oct 23, 2007	48.52	48.71	47.21	48.39	69,000	+0.54(+1.13%)
Oct 22, 2007	46.00	48.47	45.54	47.85	79,600	+1.41(+3.04%)
Oct 19, 2007	49.10	49.10	46.27	46.44	121,300	-2.81(-5.71%)
Oct 18, 2007	49.58	49.97	49.02	49.25	40,600	-0.43(-0.87%)
Oct 17, 2007	49.70	50.00	48.90	49.68	90,300	+0.62(+1.26%)
Oct 16, 2007	47.89	49.30	47.89	49.06	70,800	+1.14(+2.38%)
Oct 15, 2007	47.91	48.20	46.86	47.92	71,800	+0.26(+0.55%)
Oct 12, 2007	47.14	48.12	46.91	47.66	56,900	+0.32(+0.68%)
Oct 11, 2007	48.73	49.52	47.05	47.34	75,200	-1.21(-2.49%)
Oct 10, 2007	48.68	49.12	48.11	48.55	43,300	+0.00(+0.00%)
Oct 09, 2007	48.87	49.15	47.66	48.55	86,100	-0.27(-0.55%)
Oct 08, 2007	49.97	50.24	48.46	48.82	87,900	-1.12(-2.24%)
Oct 05, 2007	49.67	50.14	48.37	49.94	248,700	+2.24(+4.70%)
Oct 04, 2007	47.04	47.85	46.38	47.70	66,700	+0.80(+1.71%)
Oct 03, 2007	47.50	47.54	46.66	46.90	80,800	-0.97(-2.03%)
Oct 02, 2007	47.75	49.66	47.45	47.87	106,300	+0.50(+1.06%)
Oct 01, 2007	45.31	49.38	45.08	47.37	196,000	+1.96(+4.32%)
Sep 28, 2007	46.97	47.04	45.30	45.41	84,200	-1.68(-3.57%)
Sep 27, 2007	46.92	47.23	46.55	47.09	56,800	+0.29(+0.62%)
Sep 26, 2007	46.45	47.16	46.26	46.80	44,500	+0.75(+1.63%)
Sep 25, 2007	45.20	46.25	44.86	46.05	42,100	+0.11(+0.24%)
Sep 24, 2007	46.30	47.16	45.76	45.94	79,500	-0.34(-0.73%)
Sep 21, 2007	45.52	46.30	45.42	46.28	141,700	+0.76(+1.67%)
Sep 20, 2007	45.43	46.18	44.48	45.52	76,900	-0.03(-0.07%)
Sep 19, 2007	46.16	46.35	45.00	45.55	221,700	-0.82(-1.77%)
Sep 18, 2007	44.50	46.45	44.10	46.37	191,500	+2.10(+4.74%)
Sep 17, 2007	43.28	44.75	43.24	44.27	201,300	+0.95(+2.19%)
Sep 14, 2007	42.32	43.84	42.32	43.32	128,300	+0.79(+1.86%)
Sep 13, 2007	42.03	43.20	41.50	42.53	79,700	+0.78(+1.87%)
Sep 12, 2007	42.09	42.23	41.41	41.75	56,300	-0.41(-0.97%)
Sep 11, 2007	41.14	42.22	40.39	42.16	84,300	+1.07(+2.60%)
Sep 10, 2007	40.80	41.95	40.25	41.09	112,400	+0.47(+1.16%)
Sep 07, 2007	41.75	42.53	40.56	40.62	86,900	-1.94(-4.56%)
Sep 06, 2007	42.60	42.77	41.98	42.56	28,100	+0.25(+0.59%)
Sep 05, 2007	44.00	44.00	42.31	42.31	80,400	-1.93(-4.36%)

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.