Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.26	39.49	39.14	39.31	7,034,976	+0.11(+0.28%)
Nov 29, 2007	39.60	39.60	38.70	39.20	10,903,055	-0.52(-1.31%)
Nov 28, 2007	39.65	39.80	39.55	39.72	8,102,384	+0.22(+0.56%)
Nov 27, 2007	39.47	39.75	39.44	39.50	4,304,844	+0.05(+0.13%)
Nov 26, 2007	39.75	39.88	39.40	39.45	2,858,551	-0.19(-0.48%)
Nov 23, 2007	39.44	39.95	39.42	39.64	2,914,995	+0.14(+0.35%)
Nov 21, 2007	39.59	39.65	39.30	39.50	4,416,004	-0.05(-0.13%)
Nov 20, 2007	39.89	39.95	39.54	39.55	4,294,357	-0.27(-0.68%)
Nov 19, 2007	40.08	40.08	39.82	39.82	4,900,360	-0.26(-0.65%)
Nov 16, 2007	40.06	40.25	39.92	40.08	3,963,383	+0.11(+0.28%)
Nov 15, 2007	40.03	40.29	39.97	39.97	2,889,573	-0.06(-0.15%)
Nov 14, 2007	40.72	40.75	39.93	40.03	2,969,032	-0.60(-1.48%)
Nov 13, 2007	40.25	40.69	40.21	40.63	2,200,720	+0.54(+1.35%)
Nov 12, 2007	40.10	40.30	40.00	40.09	3,474,841	+0.10(+0.25%)
Nov 09, 2007	40.30	40.40	39.93	39.99	5,525,108	-0.42(-1.04%)
Nov 08, 2007	40.55	40.69	40.25	40.41	3,471,983	-0.14(-0.35%)
Nov 07, 2007	40.69	40.80	40.41	40.55	2,727,975	-0.24(-0.59%)
Nov 06, 2007	40.95	41.05	40.70	40.79	1,372,317	+0.00(+0.00%)
Nov 05, 2007	40.80	40.95	40.54	40.79	2,397,874	-0.11(-0.27%)
Nov 02, 2007	41.19	41.20	40.83	40.90	2,533,924	-0.08(-0.20%)
Nov 01, 2007	41.10	41.20	40.95	40.98	2,608,716	-0.27(-0.65%)
Oct 31, 2007	41.15	41.25	41.06	41.25	2,847,988	+0.12(+0.29%)
Oct 30, 2007	40.90	41.18	40.90	41.13	1,654,002	+0.08(+0.19%)
Oct 29, 2007	41.02	41.19	40.85	41.05	3,143,976	-0.03(-0.07%)
Oct 26, 2007	40.88	41.17	40.80	41.08	8,972,178	+0.24(+0.59%)
Oct 25, 2007	40.75	40.93	40.65	40.84	2,890,697	+0.12(+0.29%)
Oct 24, 2007	40.63	40.87	40.59	40.72	2,435,793	+0.01(+0.02%)
Oct 23, 2007	40.50	40.77	40.50	40.71	1,515,728	+0.05(+0.12%)
Oct 19, 2007	40.80	40.88	40.64	40.66	2,321,545	-0.23(-0.56%)
Oct 18, 2007	40.72	40.96	40.72	40.89	3,717,126	+0.09(+0.22%)
Oct 17, 2007	40.63	40.80	40.63	40.80	5,380,670	+0.16(+0.39%)
Oct 16, 2007	40.62	40.78	40.60	40.64	3,916,965	+0.04(+0.10%)
Oct 15, 2007	40.62	40.70	40.58	40.60	2,112,856	-0.06(-0.15%)
Oct 12, 2007	40.72	40.72	40.60	40.66	1,179,483	-0.06(-0.15%)
Oct 11, 2007	40.65	40.75	40.52	40.72	3,351,424	+0.12(+0.30%)
Oct 10, 2007	40.36	40.65	40.30	40.60	4,438,874	+0.25(+0.62%)
Oct 09, 2007	40.25	40.45	40.25	40.35	2,069,271	+0.10(+0.25%)
Oct 08, 2007	40.10	40.26	40.05	40.25	3,018,699	+0.00(+0.00%)
Oct 05, 2007	40.10	40.26	40.05	40.25	3,018,699	+0.25(+0.62%)
Oct 04, 2007	39.99	40.08	39.92	40.00	5,057,184	+0.05(+0.13%)
Oct 03, 2007	39.90	40.00	39.89	39.95	4,059,633	+0.08(+0.20%)
Oct 02, 2007	40.00	40.05	39.84	39.87	4,320,803	-0.03(-0.08%)
Oct 01, 2007	39.94	40.15	39.85	39.90	7,400,483	+0.00(+0.00%)
Sep 28, 2007	40.05	40.08	39.79	39.90	6,840,204	-0.15(-0.37%)
Sep 27, 2007	40.20	40.20	40.00	40.05	3,607,511	-0.07(-0.17%)
Sep 26, 2007	40.25	40.25	40.07	40.12	2,733,847	-0.13(-0.32%)
Sep 25, 2007	40.18	40.25	40.10	40.25	3,196,020	+0.07(+0.17%)
Sep 24, 2007	40.15	40.23	40.03	40.18	2,693,631	+0.03(+0.07%)
Sep 21, 2007	40.20	40.20	40.00	40.15	7,090,804	+0.08(+0.20%)
Sep 20, 2007	40.30	40.30	39.95	40.07	8,885,025	-0.53(-1.31%)
Sep 19, 2007	40.43	40.73	40.39	40.60	9,971,423	+0.17(+0.42%)
Sep 18, 2007	40.13	40.49	40.06	40.43	8,200,819	+0.33(+0.82%)
Sep 17, 2007	40.29	40.44	40.01	40.10	7,593,636	-0.09(-0.22%)
Sep 14, 2007	40.30	40.54	40.16	40.19	2,385,286	-0.26(-0.64%)
Sep 13, 2007	40.60	40.60	40.30	40.45	2,109,596	-0.10(-0.25%)
Sep 12, 2007	40.55	40.65	40.40	40.55	5,281,274	-0.31(-0.76%)
Sep 11, 2007	40.90	41.00	40.77	40.86	5,644,048	-0.05(-0.12%)
Sep 10, 2007	40.76	40.99	40.76	40.91	5,731,083	+0.06(+0.15%)
Sep 07, 2007	40.55	40.92	40.43	40.85	5,990,460	+0.05(+0.12%)
Sep 06, 2007	40.47	40.88	40.44	40.80	14,092,021	+0.34(+0.84%)
Sep 05, 2007	40.19	40.50	40.18	40.46	7,806,536	+0.11(+0.27%)

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.