Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.56	37.94	37.05	37.22	18,743,754	+0.08(+0.21%)
Nov 29, 2007	36.71	37.18	36.65	37.14	10,210,931	+0.24(+0.66%)
Nov 28, 2007	36.67	37.05	36.55	36.90	17,189,292	+0.32(+0.89%)
Nov 27, 2007	36.28	36.78	36.21	36.58	11,810,235	+0.41(+1.13%)
Nov 26, 2007	36.82	36.82	36.13	36.17	16,446,045	-0.57(-1.56%)
Nov 23, 2007	36.81	36.92	36.47	36.74	7,365,413	+0.25(+0.68%)
Nov 21, 2007	36.99	37.18	36.49	36.49	14,328,592	-0.73(-1.97%)
Nov 20, 2007	37.30	37.44	36.86	37.23	14,791,209	-0.08(-0.20%)
Nov 19, 2007	36.84	37.53	36.84	37.30	16,587,798	+0.30(+0.81%)
Nov 16, 2007	36.60	37.14	36.60	37.00	19,559,466	+0.60(+1.66%)
Nov 15, 2007	36.02	36.48	35.80	36.40	13,669,779	+0.31(+0.85%)
Nov 14, 2007	36.64	36.73	36.02	36.09	12,974,215	-0.25(-0.70%)
Nov 13, 2007	37.24	37.24	36.14	36.35	26,346,722	-0.92(-2.46%)
Nov 12, 2007	37.72	37.72	37.25	37.26	25,968,208	+0.15(+0.39%)
Nov 09, 2007	37.56	37.73	36.98	37.12	15,722,791	-0.67(-1.79%)
Nov 08, 2007	37.69	37.93	37.44	37.79	27,402,870	+0.63(+1.70%)
Nov 07, 2007	37.92	38.10	37.08	37.16	15,225,109	-0.87(-2.28%)
Nov 06, 2007	38.01	38.14	37.81	38.03	11,822,615	+0.04(+0.12%)
Nov 05, 2007	37.56	38.12	37.40	37.98	11,037,597	+0.41(+1.10%)
Nov 02, 2007	37.68	37.84	37.24	37.57	12,040,704	+0.01(+0.03%)
Nov 01, 2007	37.78	38.01	37.46	37.56	10,875,232	-0.48(-1.25%)
Oct 31, 2007	37.70	38.10	37.45	38.03	12,037,091	+0.36(+0.96%)
Oct 30, 2007	37.45	37.88	37.32	37.67	7,153,699	+0.00(+0.00%)
Oct 29, 2007	37.19	37.89	37.19	37.67	9,887,117	+0.45(+1.21%)
Oct 26, 2007	37.00	37.28	36.67	37.22	9,161,885	+0.25(+0.69%)
Oct 25, 2007	36.38	37.10	36.25	36.97	12,364,473	+0.59(+1.61%)
Oct 24, 2007	36.21	36.44	35.79	36.38	12,960,484	+0.11(+0.32%)
Oct 23, 2007	35.77	36.27	35.45	36.27	14,133,968	+0.60(+1.70%)
Oct 22, 2007	35.67	35.81	35.40	35.66	18,814,396	-0.25(-0.71%)
Oct 19, 2007	35.87	36.33	35.85	35.91	14,038,919	-0.24(-0.65%)
Oct 18, 2007	36.21	36.35	36.07	36.15	5,827,943	-0.11(-0.30%)
Oct 17, 2007	36.42	36.47	35.93	36.26	8,610,894	+0.10(+0.26%)
Oct 16, 2007	35.81	36.32	35.67	36.16	15,083,595	+0.39(+1.10%)
Oct 15, 2007	36.47	36.51	35.60	35.77	14,776,400	-0.53(-1.46%)
Oct 12, 2007	36.19	36.51	35.76	36.30	19,733,290	+0.49(+1.37%)
Oct 11, 2007	36.48	36.55	35.62	35.81	12,516,068	-0.50(-1.37%)
Oct 10, 2007	36.39	36.62	35.83	36.30	10,280,007	-0.22(-0.61%)
Oct 09, 2007	36.30	36.58	36.09	36.53	10,153,547	+0.32(+0.90%)
Oct 08, 2007	35.72	36.25	35.66	36.20	6,627,281	+0.32(+0.89%)
Oct 05, 2007	35.69	36.00	35.60	35.88	9,461,395	+0.21(+0.59%)
Oct 04, 2007	35.60	35.90	35.55	35.67	7,652,626	-0.04(-0.12%)
Oct 03, 2007	35.62	35.80	35.35	35.72	9,055,153	+0.10(+0.29%)
Oct 02, 2007	35.88	35.93	35.44	35.62	12,489,833	-0.04(-0.11%)
Oct 01, 2007	34.85	35.79	34.80	35.65	12,951,215	+0.98(+2.83%)
Sep 28, 2007	34.67	34.95	34.44	34.67	10,324,464	-0.06(-0.16%)
Sep 27, 2007	34.90	34.98	34.41	34.73	10,604,243	-0.15(-0.44%)
Sep 26, 2007	34.60	34.96	34.50	34.88	12,110,729	+0.41(+1.20%)
Sep 25, 2007	34.88	34.95	34.30	34.47	21,314,272	-0.52(-1.47%)
Sep 24, 2007	34.93	35.27	34.83	34.99	7,403,477	+0.10(+0.29%)
Sep 21, 2007	35.32	35.32	34.82	34.88	16,142,091	-0.04(-0.13%)
Sep 20, 2007	35.27	35.41	34.88	34.93	12,938,962	-0.34(-0.97%)
Sep 19, 2007	34.92	35.48	34.85	35.27	18,602,792	+0.25(+0.71%)
Sep 18, 2007	34.99	35.13	34.76	35.02	17,460,098	+0.24(+0.70%)
Sep 17, 2007	35.20	35.29	34.46	34.78	18,408,974	-0.52(-1.46%)
Sep 14, 2007	34.31	35.34	33.81	35.30	24,508,074	+0.73(+2.12%)
Sep 13, 2007	33.54	34.81	33.52	34.57	31,568,994	+1.97(+6.05%)
Sep 12, 2007	33.02	33.07	32.57	32.59	12,079,821	-0.36(-1.08%)
Sep 11, 2007	32.47	33.45	32.42	32.95	27,120,216	+1.02(+3.21%)
Sep 10, 2007	31.50	32.22	31.50	31.92	14,041,912	+0.58(+1.85%)
Sep 07, 2007	31.51	31.56	31.19	31.34	9,140,171	-0.33(-1.04%)
Sep 06, 2007	31.32	31.75	31.07	31.68	9,217,587	+0.33(+1.06%)
Sep 05, 2007	31.43	31.83	31.18	31.34	6,512,289	-0.27(-0.85%)

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.