Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.51	37.63	36.91	37.55	4,293,843	+0.12(+0.31%)
Nov 29, 2007	36.78	37.80	36.74	37.44	3,439,587	+0.74(+2.00%)
Nov 28, 2007	35.84	36.78	35.66	36.70	3,552,335	+1.01(+2.84%)
Nov 27, 2007	36.79	36.79	34.95	35.69	5,904,771	-1.24(-3.37%)
Nov 26, 2007	38.02	38.43	36.93	36.93	2,232,353	-1.37(-3.56%)
Nov 23, 2007	38.08	38.35	37.54	38.30	707,210	+0.54(+1.43%)
Nov 21, 2007	38.12	38.68	37.66	37.76	2,740,852	-0.60(-1.57%)
Nov 20, 2007	37.79	38.48	37.51	38.36	3,445,491	+0.78(+2.07%)
Nov 19, 2007	38.11	38.43	37.41	37.58	2,301,440	-0.67(-1.74%)
Nov 16, 2007	37.77	38.52	37.38	38.25	2,477,036	+0.80(+2.15%)
Nov 15, 2007	38.49	38.57	36.99	37.45	4,260,251	-1.14(-2.97%)
Nov 14, 2007	38.17	39.44	37.94	38.59	3,298,842	+0.92(+2.44%)
Nov 13, 2007	36.86	37.67	35.99	37.67	3,964,000	+0.87(+2.37%)
Nov 12, 2007	38.70	38.70	36.70	36.80	3,511,100	-2.10(-5.40%)
Nov 09, 2007	38.96	39.51	38.48	38.90	2,512,460	-0.35(-0.88%)
Nov 08, 2007	38.45	39.96	38.21	39.25	3,084,673	+0.79(+2.06%)
Nov 07, 2007	39.97	40.15	38.46	38.46	3,005,734	-1.62(-4.05%)
Nov 06, 2007	38.88	40.12	38.69	40.08	2,542,171	+1.89(+4.95%)
Nov 05, 2007	38.29	38.49	37.80	38.19	2,219,276	-0.43(-1.10%)
Nov 02, 2007	38.20	38.69	37.49	38.61	2,741,576	+0.75(+1.98%)
Nov 01, 2007	38.27	39.26	37.53	37.86	2,711,674	-0.80(-2.06%)
Oct 31, 2007	38.31	39.21	37.89	38.66	3,221,154	+0.78(+2.05%)
Oct 30, 2007	39.75	39.90	37.68	37.88	3,088,962	-1.57(-3.98%)
Oct 29, 2007	39.86	40.00	39.32	39.45	2,771,477	-0.35(-0.87%)
Oct 26, 2007	38.59	40.88	38.59	39.80	3,219,232	+0.76(+1.94%)
Oct 25, 2007	39.90	39.90	37.55	39.04	5,566,189	-1.41(-3.49%)
Oct 24, 2007	39.76	40.56	39.31	40.46	3,271,417	+0.72(+1.81%)
Oct 23, 2007	40.76	40.82	39.00	39.74	3,358,835	-0.09(-0.24%)
Oct 22, 2007	38.36	40.33	38.36	39.83	3,794,592	+0.22(+0.54%)
Oct 19, 2007	41.42	41.54	39.48	39.62	4,339,670	-2.14(-5.12%)
Oct 18, 2007	41.42	41.86	41.03	41.75	2,599,878	+0.31(+0.76%)
Oct 17, 2007	41.72	41.72	40.90	41.44	2,875,655	-0.02(-0.04%)
Oct 16, 2007	41.22	41.68	40.37	41.45	2,662,156	+0.21(+0.51%)
Oct 15, 2007	40.80	41.54	40.79	41.24	3,211,805	+1.07(+2.67%)
Oct 12, 2007	39.87	40.36	39.77	40.17	1,972,906	+0.34(+0.84%)
Oct 11, 2007	40.40	40.56	39.33	39.84	3,080,963	-0.24(-0.60%)
Oct 10, 2007	38.89	40.39	38.70	40.08	2,601,021	+0.76(+1.94%)
Oct 09, 2007	38.79	39.35	38.60	39.32	2,063,752	+0.76(+1.96%)
Oct 08, 2007	38.69	38.99	38.52	38.56	1,782,643	-0.40(-1.02%)
Oct 05, 2007	38.99	39.12	38.60	38.96	2,427,327	+0.05(+0.13%)
Oct 04, 2007	38.19	39.10	37.69	38.91	2,084,892	+0.74(+1.94%)
Oct 03, 2007	37.72	38.67	37.56	38.17	2,840,992	+0.30(+0.80%)
Oct 02, 2007	38.21	38.32	36.97	37.86	4,161,024	-0.53(-1.38%)
Oct 01, 2007	36.79	38.81	36.73	38.39	4,864,757	+1.70(+4.62%)
Sep 28, 2007	36.47	36.85	36.38	36.70	2,099,748	+0.39(+1.08%)
Sep 27, 2007	36.48	37.02	35.92	36.30	1,990,427	-0.05(-0.14%)
Sep 26, 2007	36.54	36.82	35.66	36.36	2,363,526	+0.26(+0.71%)
Sep 25, 2007	36.57	36.57	35.74	36.10	2,164,692	-0.68(-1.86%)
Sep 24, 2007	36.31	37.11	36.28	36.78	3,372,167	+0.25(+0.68%)
Sep 21, 2007	36.69	36.86	36.12	36.53	2,977,166	+0.41(+1.13%)
Sep 20, 2007	36.17	36.41	35.65	36.12	2,250,015	-0.04(-0.12%)
Sep 19, 2007	35.70	36.71	35.48	36.17	3,865,060	+0.80(+2.26%)
Sep 18, 2007	33.88	35.50	33.72	35.37	4,332,052	+1.49(+4.39%)
Sep 17, 2007	33.84	34.09	33.39	33.88	2,070,799	-0.01(-0.02%)
Sep 14, 2007	33.51	34.02	32.95	33.89	2,425,804	+0.38(+1.13%)
Sep 13, 2007	33.21	33.68	33.17	33.51	1,993,284	+0.51(+1.56%)
Sep 12, 2007	33.13	33.71	32.76	32.99	2,973,548	-0.11(-0.33%)
Sep 11, 2007	32.02	33.19	32.02	33.11	3,960,477	+1.09(+3.39%)
Sep 10, 2007	32.01	32.24	31.04	32.02	2,413,615	-0.11(-0.34%)
Sep 07, 2007	32.29	32.43	31.94	32.13	2,246,587	-0.64(-1.94%)
Sep 06, 2007	32.10	32.88	32.15	32.76	2,577,595	+0.66(+2.06%)
Sep 05, 2007	32.20	32.35	31.91	32.10	2,645,968	-0.23(-0.71%)

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.