Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.22	37.44	36.73	37.03	4,243,824	+0.33(+0.89%)
Nov 29, 2007	36.92	36.97	36.47	36.71	3,019,786	-0.41(-1.11%)
Nov 28, 2007	36.43	37.24	36.29	37.12	3,416,610	+0.89(+2.46%)
Nov 27, 2007	35.50	36.29	35.38	36.23	4,578,715	+0.84(+2.37%)
Nov 26, 2007	35.83	36.26	35.39	35.39	3,507,511	-0.44(-1.23%)
Nov 23, 2007	35.35	35.95	35.35	35.83	1,617,494	+0.64(+1.81%)
Nov 21, 2007	35.61	35.74	35.06	35.19	5,924,390	-0.65(-1.82%)
Nov 20, 2007	35.76	36.47	35.36	35.84	5,077,233	+0.07(+0.20%)
Nov 19, 2007	36.17	36.78	35.52	35.77	4,593,171	-0.70(-1.92%)
Nov 16, 2007	36.24	36.70	36.06	36.47	5,181,630	+0.24(+0.66%)
Nov 15, 2007	36.06	36.70	35.95	36.24	3,986,586	+0.10(+0.28%)
Nov 14, 2007	36.68	36.84	36.10	36.13	3,362,409	-0.25(-0.68%)
Nov 13, 2007	35.82	36.42	35.60	36.38	3,538,156	+0.78(+2.19%)
Nov 12, 2007	36.36	36.78	35.47	35.60	5,156,957	-0.90(-2.46%)
Nov 09, 2007	36.16	36.86	36.16	36.50	4,714,619	-0.34(-0.92%)
Nov 08, 2007	36.34	36.89	36.11	36.84	5,163,789	+0.40(+1.09%)
Nov 07, 2007	36.36	36.98	36.36	36.44	5,125,623	-0.59(-1.60%)
Nov 06, 2007	36.81	37.04	36.58	37.03	3,354,829	+0.25(+0.67%)
Nov 05, 2007	36.06	36.99	36.06	36.78	4,290,241	+0.02(+0.06%)
Nov 02, 2007	36.80	36.85	36.08	36.76	3,585,887	+0.41(+1.13%)
Nov 01, 2007	37.07	37.22	36.34	36.35	3,956,784	-1.00(-2.67%)
Oct 31, 2007	36.81	37.51	36.81	37.35	4,520,182	+0.33(+0.88%)
Oct 30, 2007	37.38	37.77	36.91	37.02	3,195,215	-0.46(-1.23%)
Oct 29, 2007	37.28	37.77	37.10	37.49	2,794,171	+0.50(+1.35%)
Oct 26, 2007	37.51	37.51	36.55	36.99	4,534,703	-0.21(-0.56%)
Oct 25, 2007	37.96	37.96	36.52	37.20	5,446,041	-0.64(-1.70%)
Oct 24, 2007	38.40	38.58	37.01	37.84	5,128,525	-1.21(-3.09%)
Oct 23, 2007	38.53	39.47	38.44	39.05	5,487,113	+0.97(+2.54%)
Oct 22, 2007	37.30	38.20	37.21	38.08	3,599,578	+0.54(+1.44%)
Oct 19, 2007	38.43	38.75	37.53	37.54	4,997,563	-1.06(-2.74%)
Oct 18, 2007	37.67	38.87	37.67	38.59	3,961,718	+0.53(+1.39%)
Oct 17, 2007	38.35	38.48	37.65	38.06	3,017,649	+0.35(+0.94%)
Oct 16, 2007	38.48	38.48	37.39	37.71	3,931,639	-0.72(-1.88%)
Oct 15, 2007	38.83	38.99	38.02	38.43	3,212,778	-0.33(-0.84%)
Oct 12, 2007	38.51	39.17	38.33	38.76	4,317,345	+0.41(+1.07%)
Oct 11, 2007	38.62	39.41	37.80	38.35	7,324,172	-0.20(-0.51%)
Oct 10, 2007	39.07	39.32	38.12	38.54	3,107,136	-0.53(-1.35%)
Oct 09, 2007	38.29	39.32	38.01	39.07	5,962,420	+0.78(+2.04%)
Oct 08, 2007	38.50	38.59	38.03	38.29	2,833,999	-0.33(-0.84%)
Oct 05, 2007	37.07	38.82	37.07	38.61	4,823,593	+1.62(+4.38%)
Oct 04, 2007	36.91	37.20	36.46	36.99	2,194,956	+0.42(+1.15%)
Oct 03, 2007	37.44	37.57	36.43	36.58	4,650,729	-1.07(-2.84%)
Oct 02, 2007	37.65	38.14	37.49	37.65	2,869,685	-0.09(-0.23%)
Oct 01, 2007	37.48	38.18	37.36	37.73	3,403,620	+0.20(+0.52%)
Sep 28, 2007	37.54	37.80	37.33	37.54	2,647,358	-0.06(-0.17%)
Sep 27, 2007	37.88	38.08	37.43	37.60	2,597,798	+0.05(+0.13%)
Sep 26, 2007	37.60	38.04	37.15	37.55	3,568,325	+0.30(+0.82%)
Sep 25, 2007	36.37	37.29	36.34	37.25	3,679,845	+0.70(+1.92%)
Sep 24, 2007	37.01	37.41	36.39	36.55	4,053,364	-0.51(-1.39%)
Sep 21, 2007	37.20	37.53	36.91	37.06	3,895,936	+0.01(+0.02%)
Sep 20, 2007	37.24	37.45	36.58	37.05	3,243,755	-0.19(-0.50%)
Sep 19, 2007	37.96	38.25	36.88	37.24	4,452,834	-0.51(-1.34%)
Sep 18, 2007	36.16	37.81	36.12	37.75	6,217,567	+1.58(+4.38%)
Sep 17, 2007	36.55	36.73	36.05	36.16	3,120,123	-0.65(-1.77%)
Sep 14, 2007	37.29	36.89	36.27	36.81	5,115,802	-0.48(-1.28%)
Sep 13, 2007	36.88	37.73	36.43	37.29	4,786,946	+0.73(+2.00%)
Sep 12, 2007	36.01	36.81	35.95	36.56	4,351,116	+0.41(+1.12%)
Sep 11, 2007	35.50	36.28	35.58	36.16	3,677,160	+0.65(+1.83%)
Sep 10, 2007	36.19	36.29	35.00	35.50	3,335,581	-0.40(-1.13%)
Sep 07, 2007	36.00	36.07	35.44	35.91	3,797,473	-0.54(-1.49%)
Sep 06, 2007	36.42	36.88	35.94	36.45	3,187,056	-0.01(-0.02%)
Sep 05, 2007	36.89	37.06	36.08	36.46	4,605,923	-0.81(-2.17%)

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.