Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.05	43.91	42.92	43.56	4,321,866	+0.90(+2.11%)
Nov 29, 2007	42.31	43.12	41.95	42.66	4,971,269	+0.30(+0.71%)
Nov 28, 2007	41.02	42.75	40.84	42.36	5,733,558	+1.82(+4.50%)
Nov 27, 2007	39.77	40.67	39.73	40.54	5,372,922	+0.77(+1.93%)
Nov 26, 2007	41.17	41.57	39.73	39.77	6,750,732	-1.25(-3.06%)
Nov 23, 2007	41.06	41.80	40.76	41.02	1,551,228	+0.50(+1.24%)
Nov 21, 2007	40.93	41.29	40.45	40.52	8,332,482	-1.34(-3.21%)
Nov 20, 2007	42.08	42.34	41.15	41.86	5,442,477	+0.88(+2.14%)
Nov 19, 2007	41.83	42.46	40.81	40.99	6,596,428	-1.66(-3.89%)
Nov 16, 2007	41.98	42.74	41.80	42.65	4,824,789	+0.59(+1.41%)
Nov 15, 2007	42.47	43.07	41.78	42.05	6,131,993	-0.74(-1.74%)
Nov 14, 2007	43.21	43.72	42.56	42.80	5,661,364	+0.32(+0.76%)
Nov 13, 2007	40.61	42.67	40.60	42.47	6,082,073	+2.27(+5.66%)
Nov 12, 2007	41.55	41.77	39.95	40.20	6,907,595	-1.58(-3.77%)
Nov 09, 2007	41.68	42.26	41.21	41.77	6,317,968	-0.74(-1.75%)
Nov 08, 2007	43.16	43.44	41.40	42.52	8,988,085	-0.33(-0.77%)
Nov 07, 2007	43.73	44.09	42.82	42.85	9,127,622	-1.63(-3.67%)
Nov 06, 2007	44.28	44.55	44.05	44.48	5,682,069	+0.53(+1.20%)
Nov 05, 2007	43.85	44.30	43.32	43.95	6,753,623	-0.77(-1.73%)
Nov 02, 2007	45.33	45.70	44.06	44.72	3,289,672	-0.35(-0.78%)
Nov 01, 2007	45.42	45.68	44.82	45.08	5,957,014	-1.37(-2.96%)
Oct 31, 2007	46.58	48.17	45.94	46.45	5,144,787	+0.25(+0.54%)
Oct 30, 2007	46.78	46.83	45.93	46.20	4,774,602	-0.83(-1.77%)
Oct 29, 2007	47.25	47.64	46.84	47.04	7,725,740	+0.20(+0.42%)
Oct 26, 2007	46.80	46.88	46.21	46.84	4,088,538	+0.79(+1.71%)
Oct 25, 2007	46.60	46.60	45.56	46.05	6,658,811	-0.43(-0.92%)
Oct 24, 2007	46.67	46.67	45.51	46.48	3,534,092	-0.43(-0.91%)
Oct 23, 2007	46.33	46.92	46.24	46.91	2,502,732	+1.02(+2.22%)
Oct 22, 2007	45.15	46.21	44.75	45.89	4,502,174	-0.05(-0.11%)
Oct 19, 2007	47.48	47.55	45.76	45.94	7,379,975	-1.81(-3.79%)
Oct 18, 2007	47.35	47.77	47.13	47.75	4,619,931	-0.07(-0.14%)
Oct 17, 2007	47.54	47.85	46.84	47.82	5,489,839	+0.81(+1.72%)
Oct 16, 2007	46.65	47.06	46.42	47.01	3,273,120	+0.00(+0.00%)
Oct 15, 2007	47.64	48.04	46.90	47.01	3,577,581	-0.78(-1.63%)
Oct 12, 2007	46.58	47.79	46.58	47.79	3,245,068	+0.91(+1.94%)
Oct 11, 2007	47.22	47.92	46.38	46.88	10,274,670	+0.11(+0.24%)
Oct 10, 2007	46.39	46.95	46.26	46.77	4,832,018	+0.15(+0.32%)
Oct 09, 2007	46.52	46.86	46.28	46.62	3,850,859	+0.20(+0.44%)
Oct 08, 2007	45.85	46.50	45.81	46.41	3,127,697	+0.17(+0.37%)
Oct 05, 2007	45.59	46.53	45.59	46.24	4,581,309	+0.86(+1.89%)
Oct 04, 2007	45.50	45.68	44.77	45.38	3,559,385	-0.01(-0.02%)
Oct 03, 2007	45.52	46.17	45.29	45.39	4,827,183	-0.68(-1.48%)
Oct 02, 2007	44.74	46.24	44.74	46.08	8,004,922	+1.13(+2.52%)
Oct 01, 2007	43.93	45.03	43.54	44.94	4,045,337	+0.81(+1.84%)
Sep 28, 2007	43.52	44.13	43.42	44.13	3,154,992	+0.06(+0.14%)
Sep 27, 2007	43.76	44.29	43.46	44.07	3,493,594	+0.57(+1.31%)
Sep 26, 2007	43.58	44.78	43.23	43.50	2,888,100	+0.17(+0.38%)
Sep 25, 2007	43.43	43.61	42.68	43.34	3,727,005	-0.29(-0.67%)
Sep 24, 2007	44.10	44.10	43.43	43.63	2,463,178	+0.15(+0.35%)
Sep 21, 2007	44.21	44.21	43.46	43.48	3,348,675	-0.12(-0.28%)
Sep 20, 2007	43.58	44.18	43.24	43.60	3,426,413	-0.23(-0.53%)
Sep 19, 2007	44.86	44.86	43.73	43.83	6,146,711	-0.17(-0.38%)
Sep 18, 2007	42.86	44.29	42.35	44.00	5,815,184	+1.85(+4.38%)
Sep 17, 2007	42.30	43.01	42.04	42.15	4,994,142	-0.66(-1.54%)
Sep 14, 2007	43.05	43.37	42.71	42.81	3,665,305	-0.35(-0.82%)
Sep 13, 2007	42.99	43.67	42.99	43.16	3,021,255	+0.25(+0.58%)
Sep 12, 2007	43.42	43.42	42.85	42.92	4,021,177	-0.41(-0.95%)
Sep 11, 2007	42.76	43.42	42.76	43.33	3,262,460	+0.80(+1.87%)
Sep 10, 2007	43.19	43.54	42.19	42.53	4,988,396	-0.51(-1.19%)
Sep 07, 2007	43.18	43.72	42.76	43.04	4,248,599	-1.32(-2.98%)
Sep 06, 2007	44.57	44.64	44.12	44.36	2,010,454	+0.24(+0.54%)
Sep 05, 2007	44.36	44.40	43.11	44.12	3,171,638	-0.62(-1.38%)

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.