Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	42.19	42.89	41.98	42.18	138,663	+0.18(+0.43%)
Nov 29, 2007	42.43	42.43	41.78	42.00	194,321	-0.29(-0.69%)
Nov 28, 2007	41.54	42.40	41.49	42.29	90,905	+1.05(+2.54%)
Nov 27, 2007	40.17	41.29	40.17	41.24	98,244	+0.75(+1.85%)
Nov 26, 2007	41.20	41.37	40.50	40.50	476,654	-0.68(-1.65%)
Nov 23, 2007	41.08	41.26	40.95	41.17	70,908	+0.66(+1.63%)
Nov 21, 2007	40.55	40.80	40.21	40.51	83,345	-0.79(-1.90%)
Nov 20, 2007	41.06	41.47	40.83	41.30	105,841	+0.89(+2.21%)
Nov 19, 2007	41.50	41.70	40.28	40.40	110,364	-1.16(-2.78%)
Nov 16, 2007	41.49	41.60	41.11	41.56	150,464	+0.27(+0.64%)
Nov 15, 2007	41.95	41.95	41.08	41.29	116,666	-0.67(-1.59%)
Nov 14, 2007	42.40	42.51	41.93	41.96	84,082	-0.22(-0.53%)
Nov 13, 2007	41.52	42.23	41.52	42.18	152,761	+1.26(+3.07%)
Nov 12, 2007	41.06	41.44	40.82	40.92	132,946	-0.46(-1.10%)
Nov 09, 2007	42.21	42.51	41.31	41.38	184,265	-1.03(-2.43%)
Nov 08, 2007	42.51	42.84	41.91	42.41	199,512	+0.16(+0.39%)
Nov 07, 2007	42.97	43.08	42.25	42.25	190,477	-0.98(-2.26%)
Nov 06, 2007	43.06	43.22	42.85	43.22	188,817	+0.57(+1.35%)
Nov 05, 2007	41.70	42.79	41.70	42.65	90,610	-0.60(-1.39%)
Nov 02, 2007	43.22	43.25	42.86	43.25	160,052	+0.12(+0.27%)
Nov 01, 2007	43.55	43.57	43.13	43.13	95,146	-1.14(-2.58%)
Oct 31, 2007	43.96	44.47	43.91	44.28	127,230	+0.56(+1.29%)
Oct 30, 2007	43.72	43.85	43.63	43.71	93,118	-0.31(-0.70%)
Oct 29, 2007	43.86	44.04	43.74	44.02	68,040	+0.50(+1.15%)
Oct 26, 2007	43.29	43.58	43.19	43.52	102,153	+0.79(+1.84%)
Oct 25, 2007	42.73	42.79	42.41	42.73	151,201	+0.19(+0.45%)
Oct 24, 2007	42.51	42.59	42.01	42.55	133,131	-0.11(-0.25%)
Oct 23, 2007	42.69	42.72	42.33	42.65	565,900	+0.46(+1.08%)
Oct 22, 2007	41.87	42.21	41.24	42.20	103,259	+0.09(+0.22%)
Oct 19, 2007	42.89	42.89	42.11	42.11	102,337	-0.89(-2.08%)
Oct 18, 2007	42.87	43.20	42.83	43.00	132,578	-0.05(-0.12%)
Oct 17, 2007	43.25	43.25	42.73	43.05	71,359	+0.36(+0.84%)
Oct 16, 2007	42.91	42.91	42.58	42.70	81,685	-0.58(-1.34%)
Oct 15, 2007	43.55	43.65	43.06	43.28	94,777	-0.38(-0.87%)
Oct 12, 2007	43.47	43.79	43.45	43.66	1,199,287	+0.25(+0.57%)
Oct 11, 2007	43.93	43.93	43.33	43.41	130,734	+0.15(+0.34%)
Oct 10, 2007	43.20	43.30	43.04	43.26	49,785	-0.14(-0.31%)
Oct 09, 2007	43.01	43.46	43.01	43.40	186,605	+0.46(+1.07%)
Oct 08, 2007	42.39	43.86	42.31	42.94	306,644	-0.40(-0.91%)
Oct 05, 2007	43.17	43.51	43.17	43.33	75,232	+0.33(+0.77%)
Oct 04, 2007	42.92	43.08	42.83	43.00	100,125	+0.25(+0.60%)
Oct 03, 2007	42.83	42.96	42.67	42.75	41,857	-0.10(-0.23%)
Oct 02, 2007	42.92	43.02	42.68	42.84	102,332	-0.18(-0.41%)
Oct 01, 2007	42.41	43.10	42.41	43.02	103,259	+0.67(+1.58%)
Sep 28, 2007	42.46	42.59	42.19	42.35	141,244	+0.04(+0.09%)
Sep 27, 2007	42.27	42.41	42.16	42.31	144,747	+0.53(+1.26%)
Sep 26, 2007	41.87	41.96	41.71	41.79	57,899	+0.13(+0.31%)
Sep 25, 2007	41.38	41.67	41.18	41.66	100,125	+0.03(+0.07%)
Sep 24, 2007	41.87	41.88	41.56	41.63	145,116	-0.20(-0.47%)
Sep 21, 2007	41.71	41.95	41.71	41.82	139,769	+0.25(+0.60%)
Sep 20, 2007	41.62	41.81	41.49	41.57	110,451	-0.04(-0.09%)
Sep 19, 2007	41.73	41.89	41.48	41.61	110,314	+0.33(+0.79%)
Sep 18, 2007	40.29	41.32	40.14	41.29	380,401	+1.30(+3.24%)
Sep 17, 2007	40.11	40.27	39.82	39.99	141,982	-0.57(-1.42%)
Sep 14, 2007	40.38	40.64	40.34	40.57	144,563	-0.20(-0.48%)
Sep 13, 2007	40.77	40.96	40.65	40.76	125,202	+0.20(+0.49%)
Sep 12, 2007	40.32	40.75	40.32	40.56	112,663	+0.11(+0.28%)
Sep 11, 2007	40.29	40.61	40.28	40.45	383,536	+0.53(+1.32%)
Sep 10, 2007	40.23	40.24	39.67	39.92	456,186	-0.14(-0.35%)
Sep 07, 2007	40.25	40.32	39.94	40.06	266,631	-0.51(-1.26%)
Sep 06, 2007	40.57	40.82	40.31	40.57	503,391	+0.04(+0.09%)
Sep 05, 2007	40.63	40.68	40.41	40.53	111,372	-0.70(-1.70%)

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.