Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.51	40.51	39.45	39.54	4,785,158	-0.31(-0.79%)
Nov 29, 2007	40.26	40.61	39.71	39.85	3,707,637	-0.53(-1.31%)
Nov 28, 2007	39.89	42.01	39.61	40.38	4,051,334	+0.81(+2.05%)
Nov 27, 2007	38.58	39.57	38.45	39.57	4,103,769	+1.11(+2.89%)
Nov 26, 2007	38.85	39.29	38.42	38.45	3,664,168	-0.46(-1.17%)
Nov 23, 2007	38.54	38.97	38.43	38.91	1,125,500	+0.46(+1.20%)
Nov 21, 2007	38.20	39.05	37.93	38.45	3,444,581	+0.01(+0.02%)
Nov 20, 2007	38.52	38.81	37.91	38.44	3,547,052	-0.01(-0.04%)
Nov 19, 2007	38.60	38.80	38.32	38.45	4,343,207	-0.33(-0.86%)
Nov 16, 2007	39.16	39.18	38.36	38.79	6,053,645	-0.19(-0.48%)
Nov 15, 2007	39.38	39.38	38.54	38.98	4,491,613	-0.48(-1.23%)
Nov 14, 2007	40.00	40.37	39.45	39.46	3,245,597	-0.22(-0.56%)
Nov 13, 2007	39.31	39.72	39.02	39.68	3,326,381	+0.62(+1.59%)
Nov 12, 2007	39.22	39.52	38.79	39.06	4,239,535	-0.31(-0.80%)
Nov 09, 2007	39.39	39.72	39.15	39.37	4,906,553	-0.69(-1.72%)
Nov 08, 2007	40.03	40.27	39.41	40.07	4,330,466	+0.07(+0.18%)
Nov 07, 2007	40.43	40.49	39.92	39.99	3,287,140	-0.72(-1.77%)
Nov 06, 2007	40.23	40.75	39.94	40.71	1,990,596	+0.45(+1.11%)
Nov 05, 2007	40.30	40.52	39.94	40.26	2,464,841	-0.15(-0.37%)
Nov 02, 2007	40.46	40.68	39.79	40.41	4,352,505	+0.09(+0.23%)
Nov 01, 2007	40.51	40.76	40.11	40.32	3,299,857	-0.47(-1.15%)
Oct 31, 2007	40.43	41.08	40.25	40.79	3,511,678	+0.51(+1.27%)
Oct 30, 2007	41.21	41.21	40.16	40.28	1,836,482	-0.37(-0.91%)
Oct 29, 2007	40.78	40.88	40.21	40.65	1,845,887	+0.06(+0.14%)
Oct 26, 2007	40.13	41.05	39.94	40.59	2,876,917	+0.20(+0.49%)
Oct 25, 2007	39.84	40.64	39.74	40.39	4,214,896	+0.08(+0.19%)
Oct 24, 2007	40.21	40.39	39.67	40.31	4,449,642	-0.01(-0.04%)
Oct 23, 2007	40.35	40.55	39.69	40.33	3,472,093	+0.08(+0.19%)
Oct 22, 2007	39.72	40.55	39.55	40.25	3,144,747	+0.16(+0.39%)
Oct 19, 2007	40.54	40.68	39.83	40.09	5,603,778	-0.77(-1.88%)
Oct 18, 2007	41.35	41.74	40.68	40.86	3,658,788	-0.21(-0.52%)
Oct 17, 2007	42.71	42.71	40.52	41.08	6,075,988	-0.68(-1.62%)
Oct 16, 2007	42.38	42.49	41.39	41.75	3,726,587	-0.65(-1.53%)
Oct 15, 2007	42.47	42.72	41.90	42.40	3,297,892	-0.34(-0.80%)
Oct 12, 2007	42.49	42.74	42.21	42.74	2,386,599	+0.25(+0.59%)
Oct 11, 2007	42.58	42.72	42.28	42.49	2,935,874	+0.31(+0.73%)
Oct 10, 2007	42.60	42.60	42.18	42.19	2,579,470	-0.37(-0.87%)
Oct 09, 2007	42.64	42.74	42.05	42.56	2,727,843	+0.12(+0.29%)
Oct 08, 2007	42.37	42.73	42.24	42.44	1,362,307	-0.09(-0.22%)
Oct 05, 2007	42.08	42.67	41.95	42.53	2,697,242	+0.88(+2.12%)
Oct 04, 2007	41.68	41.84	41.50	41.65	2,305,043	+0.16(+0.38%)
Oct 03, 2007	41.52	41.66	41.00	41.49	2,582,698	-0.03(-0.07%)
Oct 02, 2007	41.57	41.68	41.23	41.52	2,249,456	-0.14(-0.33%)
Oct 01, 2007	41.82	42.31	41.14	41.65	3,589,444	-0.83(-1.96%)
Sep 28, 2007	42.57	42.74	42.39	42.49	3,425,630	+0.04(+0.10%)
Sep 27, 2007	42.00	42.64	41.51	42.44	3,071,473	+0.65(+1.55%)
Sep 26, 2007	41.40	41.95	41.32	41.80	2,684,749	+0.56(+1.36%)
Sep 25, 2007	40.98	41.35	40.61	41.23	3,423,244	+0.10(+0.24%)
Sep 24, 2007	41.18	41.60	40.89	41.13	2,098,526	-0.08(-0.19%)
Sep 21, 2007	41.38	41.68	41.14	41.21	3,963,803	+0.07(+0.17%)
Sep 20, 2007	41.68	41.68	40.37	41.14	2,323,713	-0.18(-0.43%)
Sep 19, 2007	41.18	41.60	40.87	41.32	4,578,363	+0.14(+0.33%)
Sep 18, 2007	40.61	41.31	39.72	41.18	5,320,087	+0.46(+1.12%)
Sep 17, 2007	40.44	41.06	40.44	40.73	2,640,251	+0.24(+0.60%)
Sep 14, 2007	39.82	40.61	39.22	40.49	5,011,269	+0.67(+1.68%)
Sep 13, 2007	40.04	40.25	39.47	39.82	2,701,593	+0.04(+0.09%)
Sep 12, 2007	40.14	40.19	39.22	39.78	4,311,095	-0.48(-1.20%)
Sep 11, 2007	39.99	40.54	39.85	40.26	2,008,438	+0.16(+0.41%)
Sep 10, 2007	40.70	40.78	39.55	40.10	1,650,490	-0.36(-0.90%)
Sep 07, 2007	40.39	40.91	40.19	40.46	2,799,011	-0.54(-1.32%)
Sep 06, 2007	40.96	41.60	40.54	41.01	3,745,537	-0.14(-0.33%)
Sep 05, 2007	41.22	41.47	40.82	41.14	2,689,521	-0.43(-1.05%)

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.