Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.97	44.93	43.71	44.21	3,051,935	+1.03(+2.38%)
Nov 29, 2007	43.88	44.12	42.96	43.19	3,360,671	-1.15(-2.60%)
Nov 28, 2007	43.80	45.01	43.56	44.34	4,576,290	+0.61(+1.40%)
Nov 27, 2007	42.81	43.80	42.78	43.73	2,213,431	+1.05(+2.46%)
Nov 26, 2007	43.53	43.70	42.55	42.68	2,698,675	-0.76(-1.75%)
Nov 23, 2007	43.02	43.62	42.85	43.44	1,248,864	+0.61(+1.43%)
Nov 21, 2007	41.75	43.71	41.46	42.82	4,046,269	+0.44(+1.05%)
Nov 20, 2007	42.57	42.79	41.11	42.38	4,866,183	-0.21(-0.49%)
Nov 19, 2007	42.62	43.17	41.91	42.59	3,635,607	-0.39(-0.91%)
Nov 16, 2007	43.90	43.99	42.61	42.98	2,915,923	-0.50(-1.14%)
Nov 15, 2007	43.59	44.02	43.06	43.47	2,853,515	-0.46(-1.04%)
Nov 14, 2007	45.09	45.09	43.81	43.93	1,917,786	-0.42(-0.95%)
Nov 13, 2007	43.47	44.38	43.23	44.35	2,735,813	+1.15(+2.67%)
Nov 12, 2007	43.19	44.46	43.01	43.20	2,623,085	-0.05(-0.12%)
Nov 09, 2007	41.66	44.23	41.26	43.25	3,031,217	+0.95(+2.25%)
Nov 08, 2007	42.03	42.73	41.13	42.30	2,692,848	+0.30(+0.72%)
Nov 07, 2007	42.57	42.87	41.89	42.00	2,655,292	-1.25(-2.89%)
Nov 06, 2007	42.48	43.35	41.89	43.24	1,941,738	+1.03(+2.43%)
Nov 05, 2007	42.48	42.89	41.68	42.22	3,168,697	-0.60(-1.40%)
Nov 02, 2007	42.91	43.04	41.78	42.82	3,101,720	+0.01(+0.02%)
Nov 01, 2007	44.22	44.58	42.73	42.81	3,059,229	-1.98(-4.42%)
Oct 31, 2007	45.87	47.04	44.18	44.79	2,548,117	-0.52(-1.14%)
Oct 30, 2007	45.42	46.05	45.20	45.31	2,175,304	-0.11(-0.24%)
Oct 29, 2007	45.04	45.58	44.89	45.42	1,880,302	+0.59(+1.32%)
Oct 26, 2007	44.26	44.83	43.61	44.83	3,257,917	+1.12(+2.55%)
Oct 25, 2007	43.66	44.16	42.85	43.71	3,834,625	+0.19(+0.44%)
Oct 24, 2007	44.78	44.98	42.42	43.52	6,014,222	-1.15(-2.58%)
Oct 23, 2007	44.81	46.19	44.46	44.67	2,504,442	-0.07(-0.15%)
Oct 22, 2007	43.30	45.08	43.10	44.74	2,100,742	+1.20(+2.75%)
Oct 19, 2007	45.41	45.41	43.43	43.54	2,597,239	-1.56(-3.46%)
Oct 18, 2007	44.77	45.50	44.75	45.10	1,563,242	-0.16(-0.36%)
Oct 17, 2007	45.78	45.96	44.72	45.26	1,507,760	+0.02(+0.05%)
Oct 16, 2007	46.08	46.08	45.09	45.24	1,696,264	-0.84(-1.83%)
Oct 15, 2007	46.64	47.15	45.89	46.08	1,700,188	-0.47(-1.02%)
Oct 12, 2007	45.66	46.68	45.57	46.56	2,433,364	+0.84(+1.84%)
Oct 11, 2007	46.48	46.56	45.54	45.71	2,075,030	-0.30(-0.64%)
Oct 10, 2007	46.70	46.79	45.88	46.01	1,579,886	-0.79(-1.69%)
Oct 09, 2007	46.56	47.35	46.24	46.80	1,918,057	+0.32(+0.68%)
Oct 08, 2007	45.82	46.60	45.82	46.48	1,331,164	+0.52(+1.13%)
Oct 05, 2007	46.42	46.75	45.85	45.96	2,116,574	-0.05(-0.11%)
Oct 04, 2007	45.99	46.45	45.89	46.02	1,817,242	+0.27(+0.58%)
Oct 03, 2007	45.45	46.03	45.38	45.75	1,953,105	+0.00(+0.00%)
Oct 02, 2007	44.99	45.90	44.95	45.75	2,536,479	+0.07(+0.16%)
Oct 01, 2007	44.97	45.89	44.83	45.68	2,801,711	+0.92(+2.05%)
Sep 28, 2007	44.04	45.28	44.04	44.76	2,842,713	+0.75(+1.71%)
Sep 27, 2007	43.60	44.08	43.36	44.01	2,439,318	+0.61(+1.40%)
Sep 26, 2007	43.58	43.75	43.13	43.40	2,572,204	-0.01(-0.02%)
Sep 25, 2007	43.24	44.00	43.10	43.41	2,299,801	-0.04(-0.10%)
Sep 24, 2007	43.93	43.96	43.30	43.45	1,921,169	-0.45(-1.03%)
Sep 21, 2007	44.23	44.24	43.66	43.90	3,625,958	+0.24(+0.56%)
Sep 20, 2007	44.12	44.24	43.64	43.66	2,411,577	-0.48(-1.09%)
Sep 19, 2007	44.08	44.34	43.79	44.14	2,870,860	+0.54(+1.24%)
Sep 18, 2007	43.48	44.02	42.97	43.60	3,229,735	+0.40(+0.92%)
Sep 17, 2007	42.75	43.37	42.64	43.20	1,953,511	+0.38(+0.88%)
Sep 14, 2007	42.68	43.13	42.45	42.82	1,804,521	-0.10(-0.24%)
Sep 13, 2007	42.78	43.33	42.37	42.93	1,729,147	+0.56(+1.33%)
Sep 12, 2007	42.37	42.68	42.04	42.37	1,776,916	-0.30(-0.69%)
Sep 11, 2007	42.57	42.84	42.07	42.66	1,731,583	+0.36(+0.86%)
Sep 10, 2007	41.81	42.89	41.50	42.30	2,467,736	+0.80(+1.92%)
Sep 07, 2007	41.72	42.25	41.38	41.50	2,058,115	-0.81(-1.92%)
Sep 06, 2007	42.47	42.86	42.05	42.31	1,607,357	-0.29(-0.68%)
Sep 05, 2007	42.67	42.81	42.05	42.60	1,863,251	-0.58(-1.35%)

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.