Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.77	38.02	37.07	37.35	5,658,340	+0.20(+0.53%)
Nov 29, 2007	36.98	37.49	36.49	37.16	2,738,118	-0.03(-0.09%)
Nov 28, 2007	36.51	37.65	36.36	37.19	5,205,526	+1.05(+2.89%)
Nov 27, 2007	35.28	36.35	35.28	36.14	5,071,280	+0.34(+0.94%)
Nov 26, 2007	37.87	37.87	35.69	35.81	4,742,663	-1.89(-5.01%)
Nov 23, 2007	37.35	37.81	37.24	37.70	1,710,148	+0.53(+1.42%)
Nov 21, 2007	36.99	37.68	36.76	37.17	3,642,512	-0.44(-1.18%)
Nov 20, 2007	38.22	39.14	36.85	37.61	5,403,252	-0.82(-2.13%)
Nov 19, 2007	39.77	39.88	38.37	38.43	4,597,499	-1.81(-4.50%)
Nov 16, 2007	41.89	41.89	39.66	40.24	3,186,313	-0.47(-1.16%)
Nov 15, 2007	40.64	41.58	40.27	40.71	3,604,861	+0.01(+0.03%)
Nov 14, 2007	41.90	42.39	40.60	40.70	3,599,503	-1.15(-2.76%)
Nov 13, 2007	40.47	41.86	40.47	41.86	3,515,581	+1.42(+3.52%)
Nov 12, 2007	40.92	41.63	40.32	40.43	2,845,467	-0.59(-1.43%)
Nov 09, 2007	40.95	41.56	40.55	41.02	2,689,808	-0.17(-0.42%)
Nov 08, 2007	41.11	41.77	40.20	41.19	4,726,818	+0.08(+0.20%)
Nov 07, 2007	42.17	42.60	41.11	41.11	3,213,284	-1.75(-4.09%)
Nov 06, 2007	43.46	43.50	42.07	42.86	3,075,685	-0.18(-0.41%)
Nov 05, 2007	43.60	43.81	42.67	43.04	2,857,163	-0.73(-1.67%)
Nov 02, 2007	44.84	44.87	43.02	43.77	3,872,293	-1.00(-2.23%)
Nov 01, 2007	45.50	46.28	43.35	44.77	3,500,956	-1.60(-3.45%)
Oct 31, 2007	45.99	46.44	45.18	46.37	2,391,155	+0.76(+1.67%)
Oct 30, 2007	46.23	46.23	45.39	45.60	1,891,672	-0.02(-0.04%)
Oct 29, 2007	46.28	46.45	45.39	45.62	1,905,182	-0.51(-1.10%)
Oct 26, 2007	45.92	46.92	45.26	46.13	3,082,190	+0.41(+0.90%)
Oct 25, 2007	45.10	46.16	44.93	45.72	3,893,699	+0.75(+1.67%)
Oct 24, 2007	44.89	45.06	44.10	44.96	2,199,602	-0.13(-0.29%)
Oct 23, 2007	45.29	45.78	44.52	45.10	2,180,327	+0.13(+0.29%)
Oct 22, 2007	44.24	45.21	43.83	44.97	2,914,009	+0.49(+1.10%)
Oct 19, 2007	45.82	45.85	44.29	44.48	2,799,078	-1.62(-3.52%)
Oct 18, 2007	45.52	46.52	44.76	46.10	2,106,115	+0.17(+0.37%)
Oct 17, 2007	45.84	45.93	44.77	45.93	3,028,700	+0.72(+1.60%)
Oct 16, 2007	45.97	46.06	45.19	45.21	2,147,558	-0.76(-1.64%)
Oct 15, 2007	47.12	47.31	45.78	45.96	2,368,506	-1.15(-2.44%)
Oct 12, 2007	47.83	48.08	46.93	47.11	3,471,801	-1.08(-2.23%)
Oct 11, 2007	48.14	48.73	47.79	48.19	2,920,515	+0.36(+0.75%)
Oct 10, 2007	48.46	48.47	47.45	47.83	2,609,371	-0.81(-1.66%)
Oct 09, 2007	48.06	48.66	47.60	48.64	3,061,710	+0.76(+1.59%)
Oct 08, 2007	47.85	48.46	47.48	47.88	1,992,147	-0.24(-0.49%)
Oct 05, 2007	47.63	48.29	47.23	48.11	3,177,142	+0.64(+1.34%)
Oct 04, 2007	47.35	47.48	46.52	47.48	2,154,304	+0.19(+0.39%)
Oct 03, 2007	47.13	47.60	46.82	47.29	2,107,768	-0.07(-0.16%)
Oct 02, 2007	46.82	47.37	46.66	47.37	3,401,445	+0.64(+1.37%)
Oct 01, 2007	46.00	46.85	45.28	46.73	3,687,207	+1.34(+2.96%)
Sep 28, 2007	45.46	45.86	45.06	45.38	2,589,454	-0.14(-0.31%)
Sep 27, 2007	45.04	45.52	44.89	45.52	2,010,941	+0.63(+1.40%)
Sep 26, 2007	44.49	45.20	44.28	44.90	2,696,675	+0.72(+1.63%)
Sep 25, 2007	44.95	44.97	43.83	44.18	2,025,639	-0.93(-2.07%)
Sep 24, 2007	44.21	45.23	44.21	45.11	2,162,497	+0.90(+2.03%)
Sep 21, 2007	45.09	45.39	44.20	44.22	3,593,961	-0.20(-0.46%)
Sep 20, 2007	45.33	45.42	44.42	44.42	1,870,710	-0.92(-2.02%)
Sep 19, 2007	44.50	45.75	44.51	45.34	3,756,359	+0.84(+1.89%)
Sep 18, 2007	43.27	44.50	42.88	44.50	3,230,372	+1.48(+3.44%)
Sep 17, 2007	43.47	43.64	42.79	43.01	1,224,250	-0.64(-1.46%)
Sep 14, 2007	43.29	43.67	42.88	43.65	2,102,501	+0.13(+0.30%)
Sep 13, 2007	43.16	43.92	43.12	43.52	2,261,044	+0.57(+1.32%)
Sep 12, 2007	42.60	43.34	42.60	42.96	2,114,066	-0.17(-0.40%)
Sep 11, 2007	42.86	43.57	42.82	43.13	2,378,867	+0.27(+0.62%)
Sep 10, 2007	43.57	43.68	42.18	42.86	3,034,242	-0.50(-1.16%)
Sep 07, 2007	43.50	43.83	42.99	43.37	2,215,987	-0.76(-1.72%)
Sep 06, 2007	43.64	44.29	43.20	44.13	1,516,277	+0.49(+1.11%)
Sep 05, 2007	44.42	44.52	43.48	43.64	2,535,241	-1.20(-2.67%)

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.