Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.87	36.54	35.40	35.69	853,210	+0.17(+0.48%)
Nov 29, 2007	35.31	35.69	34.73	35.52	501,610	-0.01(-0.03%)
Nov 28, 2007	35.21	35.85	34.82	35.53	759,387	+0.93(+2.69%)
Nov 27, 2007	34.16	35.23	33.90	34.60	1,080,250	+0.67(+1.97%)
Nov 26, 2007	35.79	35.79	33.84	33.93	856,000	-1.80(-5.04%)
Nov 23, 2007	35.50	36.10	35.40	35.73	365,200	+0.54(+1.53%)
Nov 21, 2007	35.15	35.50	34.87	35.19	758,800	-0.37(-1.04%)
Nov 20, 2007	36.42	37.28	35.03	35.56	959,401	-0.94(-2.58%)
Nov 19, 2007	36.66	36.83	36.00	36.50	1,055,145	-0.50(-1.35%)
Nov 16, 2007	37.53	37.53	36.61	37.00	1,567,300	-0.34(-0.91%)
Nov 15, 2007	37.24	38.07	36.58	37.34	1,073,100	-0.14(-0.37%)
Nov 14, 2007	37.79	38.25	37.37	37.48	1,063,600	-0.24(-0.64%)
Nov 13, 2007	36.31	37.83	36.31	37.72	791,465	+1.68(+4.66%)
Nov 12, 2007	35.70	36.88	35.56	36.04	503,600	+0.19(+0.53%)
Nov 09, 2007	35.35	36.36	35.00	35.85	923,000	+0.16(+0.45%)
Nov 08, 2007	36.41	36.41	35.32	35.69	1,127,958	-0.41(-1.14%)
Nov 07, 2007	37.74	37.74	36.10	36.10	875,450	-1.72(-4.55%)
Nov 06, 2007	37.35	37.88	37.16	37.82	1,097,600	+0.48(+1.29%)
Nov 05, 2007	37.22	37.78	36.95	37.34	922,000	-0.30(-0.80%)
Nov 02, 2007	38.05	38.63	37.26	37.64	1,325,200	-0.35(-0.92%)
Nov 01, 2007	39.00	39.14	37.55	37.99	864,800	-1.60(-4.04%)
Oct 31, 2007	38.86	40.00	38.74	39.59	699,800	+0.80(+2.06%)
Oct 30, 2007	38.65	39.25	38.60	38.79	309,500	-0.13(-0.33%)
Oct 29, 2007	40.00	40.14	38.70	38.92	477,600	-1.05(-2.63%)
Oct 26, 2007	40.23	42.12	39.58	39.97	536,800	+0.37(+0.93%)
Oct 25, 2007	39.78	40.03	38.98	39.60	593,400	+0.08(+0.20%)
Oct 24, 2007	40.24	40.24	38.85	39.52	559,400	-0.85(-2.11%)
Oct 23, 2007	40.47	40.63	39.71	40.37	456,400	+0.20(+0.50%)
Oct 22, 2007	39.75	40.47	39.41	40.17	594,300	+0.17(+0.43%)
Oct 19, 2007	41.99	42.05	39.72	40.00	1,081,600	-2.06(-4.90%)
Oct 18, 2007	41.90	42.77	41.30	42.06	179,200	-0.07(-0.17%)
Oct 17, 2007	42.46	42.53	41.24	42.13	331,700	-0.17(-0.40%)
Oct 16, 2007	42.74	42.75	42.20	42.30	540,800	-0.36(-0.84%)
Oct 15, 2007	43.95	43.95	42.33	42.66	400,200	-1.07(-2.45%)
Oct 12, 2007	44.00	44.42	43.61	43.73	401,400	-0.03(-0.07%)
Oct 11, 2007	44.15	44.28	43.58	43.76	525,000	-0.18(-0.41%)
Oct 10, 2007	44.01	44.13	43.17	43.94	464,600	+0.10(+0.23%)
Oct 09, 2007	44.12	44.13	43.40	43.84	457,300	-0.14(-0.32%)
Oct 08, 2007	43.99	46.51	43.69	43.98	684,700	-0.25(-0.57%)
Oct 05, 2007	43.20	44.31	43.02	44.23	741,800	+1.36(+3.17%)
Oct 04, 2007	41.89	42.98	41.80	42.87	729,500	+1.18(+2.83%)
Oct 03, 2007	41.09	41.78	41.00	41.69	675,400	+0.27(+0.65%)
Oct 02, 2007	40.87	41.42	40.72	41.42	687,000	+0.41(+1.00%)
Oct 01, 2007	40.57	41.06	40.31	41.01	740,200	-0.09(-0.22%)
Sep 28, 2007	41.50	41.50	40.97	41.10	1,261,000	-0.38(-0.92%)
Sep 27, 2007	41.31	41.68	41.19	41.48	253,900	+0.23(+0.56%)
Sep 26, 2007	41.20	41.53	40.93	41.25	405,700	+0.24(+0.59%)
Sep 25, 2007	41.03	41.12	40.69	41.01	436,500	-0.36(-0.87%)
Sep 24, 2007	41.15	41.37	40.94	41.37	441,800	+0.37(+0.90%)
Sep 21, 2007	41.63	41.81	40.72	41.00	2,166,700	-0.63(-1.51%)
Sep 20, 2007	42.39	42.39	41.49	41.63	1,076,600	-0.76(-1.79%)
Sep 19, 2007	42.74	43.58	42.34	42.39	651,300	-0.05(-0.12%)
Sep 18, 2007	41.85	42.78	41.70	42.44	1,381,000	+0.81(+1.95%)
Sep 17, 2007	41.42	41.97	41.33	41.63	179,100	-0.20(-0.48%)
Sep 14, 2007	41.00	41.97	40.80	41.83	490,900	+0.52(+1.26%)
Sep 13, 2007	40.48	41.61	39.95	41.31	356,400	+1.16(+2.89%)
Sep 12, 2007	40.48	40.48	39.85	40.15	370,200	-0.36(-0.89%)
Sep 11, 2007	40.12	40.56	40.04	40.51	378,900	+0.47(+1.17%)
Sep 10, 2007	40.73	41.04	39.93	40.04	527,400	-0.67(-1.65%)
Sep 07, 2007	41.20	41.20	40.46	40.71	408,700	-0.99(-2.37%)
Sep 06, 2007	41.48	41.80	41.00	41.70	435,900	+0.40(+0.97%)
Sep 05, 2007	41.80	41.80	41.01	41.30	433,700	-0.78(-1.85%)

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.