Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.70	36.70	35.20	35.22	78,300	-0.69(-1.92%)
Nov 29, 2007	37.25	37.79	35.82	35.91	88,200	-1.25(-3.36%)
Nov 28, 2007	35.48	37.17	35.25	37.16	129,700	+1.88(+5.33%)
Nov 27, 2007	33.76	35.47	33.76	35.28	139,100	+1.50(+4.44%)
Nov 26, 2007	34.99	35.14	33.71	33.78	102,000	-1.44(-4.09%)
Nov 23, 2007	34.22	35.61	33.83	35.22	37,100	+0.98(+2.86%)
Nov 21, 2007	34.71	35.00	33.96	34.24	165,079	-1.40(-3.93%)
Nov 20, 2007	35.40	36.75	34.88	35.64	110,085	+0.52(+1.48%)
Nov 19, 2007	36.75	36.75	34.77	35.12	119,800	-1.96(-5.29%)
Nov 16, 2007	36.69	37.32	35.74	37.08	132,800	+0.71(+1.95%)
Nov 15, 2007	37.10	37.74	35.97	36.37	144,800	-0.76(-2.05%)
Nov 14, 2007	38.01	38.16	36.77	37.13	100,300	-0.71(-1.88%)
Nov 13, 2007	37.06	37.97	36.72	37.84	122,348	+0.54(+1.45%)
Nov 12, 2007	38.00	38.00	37.00	37.30	138,000	-0.73(-1.92%)
Nov 09, 2007	37.70	38.74	36.81	38.03	221,100	-0.11(-0.29%)
Nov 08, 2007	37.69	38.30	36.20	38.14	124,300	+0.71(+1.90%)
Nov 07, 2007	39.73	40.03	37.43	37.43	112,900	-2.70(-6.73%)
Nov 06, 2007	38.54	40.23	38.01	40.13	127,300	+1.59(+4.13%)
Nov 05, 2007	38.30	39.22	37.56	38.54	162,000	-0.07(-0.18%)
Nov 02, 2007	39.19	39.19	38.00	38.61	179,100	-0.18(-0.46%)
Nov 01, 2007	40.00	40.00	38.57	38.79	159,000	-1.29(-3.22%)
Oct 31, 2007	40.16	40.46	39.20	40.08	115,600	+0.00(+0.00%)
Oct 30, 2007	41.25	41.25	39.83	40.08	87,500	-1.17(-2.84%)
Oct 29, 2007	42.21	42.65	40.70	41.25	82,700	-0.73(-1.74%)
Oct 26, 2007	42.18	42.18	40.51	41.98	90,500	-0.06(-0.14%)
Oct 25, 2007	42.79	42.92	41.35	42.04	127,900	-0.65(-1.52%)
Oct 24, 2007	42.65	43.12	41.81	42.69	151,700	-0.20(-0.47%)
Oct 23, 2007	44.48	44.48	42.00	42.89	155,800	-1.19(-2.70%)
Oct 22, 2007	42.32	44.21	42.22	44.08	122,900	+1.20(+2.80%)
Oct 19, 2007	45.72	45.92	42.41	42.88	131,200	-2.92(-6.38%)
Oct 18, 2007	45.25	46.26	44.41	45.80	97,200	-0.26(-0.56%)
Oct 17, 2007	45.30	47.00	43.91	46.06	302,200	+1.10(+2.45%)
Oct 16, 2007	44.98	45.41	43.92	44.96	99,900	+0.19(+0.42%)
Oct 15, 2007	46.00	46.16	43.73	44.77	109,200	-1.30(-2.82%)
Oct 12, 2007	44.15	46.19	44.10	46.07	168,100	+1.72(+3.88%)
Oct 11, 2007	43.95	44.73	42.95	44.35	153,200	+0.48(+1.09%)
Oct 10, 2007	42.00	44.14	41.96	43.87	132,800	+1.67(+3.96%)
Oct 09, 2007	41.58	42.35	41.24	42.20	100,700	+0.66(+1.59%)
Oct 08, 2007	42.37	43.40	40.81	41.54	104,600	-1.11(-2.60%)
Oct 05, 2007	41.18	43.40	40.86	42.65	168,500	+1.77(+4.33%)
Oct 04, 2007	41.25	41.40	40.22	40.88	95,200	-0.27(-0.66%)
Oct 03, 2007	40.50	41.53	40.50	41.15	112,400	+0.52(+1.28%)
Oct 02, 2007	39.48	40.84	39.48	40.63	103,300	+1.42(+3.62%)
Oct 01, 2007	39.58	40.19	38.69	39.21	173,600	-0.17(-0.43%)
Sep 28, 2007	39.56	40.31	38.91	39.38	142,900	-0.29(-0.73%)
Sep 27, 2007	41.13	41.41	39.55	39.67	167,000	-1.35(-3.29%)
Sep 26, 2007	41.20	41.88	40.19	41.02	140,900	+0.02(+0.05%)
Sep 25, 2007	40.96	41.11	40.05	41.00	145,800	-0.14(-0.34%)
Sep 24, 2007	41.25	42.03	40.83	41.14	145,800	-0.26(-0.63%)
Sep 21, 2007	42.76	43.21	41.27	41.40	85,900	-0.96(-2.27%)
Sep 20, 2007	43.00	43.90	42.28	42.36	184,200	-0.96(-2.22%)
Sep 19, 2007	44.02	44.55	42.52	43.32	132,500	-0.70(-1.59%)
Sep 18, 2007	41.55	44.25	40.01	44.02	179,900	+2.42(+5.82%)
Sep 17, 2007	41.12	42.33	40.55	41.60	95,900	+0.54(+1.32%)
Sep 14, 2007	41.32	41.78	39.90	41.06	112,900	-0.26(-0.63%)
Sep 13, 2007	43.08	43.08	41.13	41.32	147,500	-1.26(-2.96%)
Sep 12, 2007	42.95	43.78	42.18	42.58	132,400	-0.61(-1.41%)
Sep 11, 2007	41.75	43.54	41.08	43.19	90,900	+1.78(+4.30%)
Sep 10, 2007	42.52	43.04	40.45	41.41	86,100	-1.00(-2.36%)
Sep 07, 2007	44.04	44.40	42.10	42.41	111,500	-2.33(-5.21%)
Sep 06, 2007	44.10	45.01	43.22	44.74	70,100	+0.86(+1.96%)
Sep 05, 2007	44.30	44.44	43.10	43.88	75,600	-0.37(-0.84%)

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.