Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.72	40.13	39.18	39.37	17,722,010	+0.08(+0.21%)
Nov 29, 2007	38.83	39.32	38.76	39.29	9,654,321	+0.26(+0.66%)
Nov 28, 2007	38.78	39.18	38.66	39.03	16,252,284	+0.34(+0.89%)
Nov 27, 2007	38.38	38.90	38.30	38.69	11,166,445	+0.43(+1.13%)
Nov 26, 2007	38.94	38.94	38.21	38.26	15,549,552	-0.61(-1.56%)
Nov 23, 2007	38.93	39.05	38.58	38.86	6,963,916	+0.26(+0.68%)
Nov 21, 2007	39.12	39.32	38.59	38.60	13,547,524	-0.77(-1.97%)
Nov 20, 2007	39.45	39.59	38.98	39.37	13,984,923	-0.08(-0.20%)
Nov 19, 2007	38.97	39.69	38.97	39.45	15,683,577	+0.32(+0.81%)
Nov 16, 2007	38.71	39.28	38.71	39.14	18,493,256	+0.64(+1.66%)
Nov 15, 2007	38.10	38.58	37.86	38.50	12,924,623	+0.32(+0.85%)
Nov 14, 2007	38.75	38.85	38.09	38.17	12,266,975	-0.27(-0.70%)
Nov 13, 2007	39.39	39.39	38.22	38.44	24,910,532	-0.97(-2.46%)
Nov 12, 2007	39.89	39.89	39.39	39.41	24,552,650	+0.15(+0.39%)
Nov 09, 2007	39.72	39.90	39.12	39.26	14,865,723	-0.71(-1.79%)
Nov 08, 2007	39.86	40.12	39.59	39.97	25,909,106	+0.67(+1.70%)
Nov 07, 2007	40.11	40.30	39.22	39.31	14,395,170	-0.92(-2.28%)
Nov 06, 2007	40.20	40.34	39.99	40.22	11,178,151	+0.05(+0.12%)
Nov 05, 2007	39.72	40.32	39.56	40.17	10,435,924	+0.44(+1.10%)
Nov 02, 2007	39.86	40.03	39.39	39.74	11,384,351	+0.01(+0.03%)
Nov 01, 2007	39.96	40.20	39.62	39.72	10,282,410	-0.50(-1.26%)
Oct 31, 2007	39.88	40.30	39.61	40.23	11,380,935	+0.38(+0.96%)
Oct 30, 2007	39.61	40.07	39.47	39.84	6,763,743	+0.00(+0.00%)
Oct 29, 2007	39.33	40.08	39.33	39.84	9,348,158	+0.48(+1.21%)
Oct 26, 2007	39.14	39.43	38.78	39.37	8,662,460	+0.27(+0.69%)
Oct 25, 2007	38.48	39.24	38.34	39.10	11,690,471	+0.62(+1.61%)
Oct 24, 2007	38.30	38.54	37.86	38.48	12,253,992	+0.12(+0.32%)
Oct 23, 2007	37.84	38.36	37.49	38.36	13,363,509	+0.64(+1.70%)
Oct 22, 2007	37.72	37.88	37.44	37.72	17,788,800	-0.27(-0.71%)
Oct 19, 2007	37.94	38.42	37.92	37.99	13,273,641	-0.25(-0.65%)
Oct 18, 2007	38.30	38.44	38.15	38.23	5,510,255	-0.11(-0.30%)
Oct 17, 2007	38.52	38.57	38.01	38.35	8,141,503	+0.10(+0.26%)
Oct 16, 2007	37.87	38.41	37.73	38.25	14,261,370	+0.42(+1.10%)
Oct 15, 2007	38.57	38.61	37.66	37.83	13,970,921	-0.56(-1.46%)
Oct 12, 2007	38.28	38.62	37.82	38.39	18,657,606	+0.52(+1.37%)
Oct 11, 2007	38.58	38.66	37.67	37.87	11,833,802	-0.53(-1.37%)
Oct 10, 2007	38.49	38.73	37.89	38.40	9,719,631	-0.24(-0.61%)
Oct 09, 2007	38.39	38.69	38.17	38.63	9,600,065	+0.34(+0.90%)
Oct 08, 2007	37.78	38.34	37.72	38.29	6,266,020	+0.34(+0.89%)
Oct 05, 2007	37.75	38.08	37.66	37.95	8,945,643	+0.22(+0.59%)
Oct 04, 2007	37.65	37.97	37.60	37.73	7,235,473	-0.05(-0.12%)
Oct 03, 2007	37.67	37.86	37.39	37.78	8,561,546	+0.11(+0.29%)
Oct 02, 2007	37.95	38.00	37.49	37.67	11,808,998	-0.04(-0.11%)
Oct 01, 2007	36.86	37.85	36.81	37.71	12,245,229	+1.04(+2.83%)
Sep 28, 2007	36.67	36.96	36.43	36.67	9,761,665	-0.06(-0.16%)
Sep 27, 2007	36.92	37.00	36.40	36.73	10,026,193	-0.16(-0.44%)
Sep 26, 2007	36.59	36.98	36.49	36.90	11,450,558	+0.44(+1.20%)
Sep 25, 2007	36.90	36.96	36.28	36.46	20,152,406	-0.55(-1.47%)
Sep 24, 2007	36.95	37.30	36.83	37.00	6,999,905	+0.11(+0.29%)
Sep 21, 2007	37.35	37.35	36.83	36.90	15,262,166	-0.05(-0.13%)
Sep 20, 2007	37.30	37.45	36.89	36.94	12,233,644	-0.36(-0.97%)
Sep 19, 2007	36.93	37.52	36.86	37.31	17,588,732	+0.26(+0.71%)
Sep 18, 2007	37.01	37.16	36.77	37.04	16,508,327	+0.26(+0.70%)
Sep 17, 2007	37.23	37.33	36.45	36.79	17,405,478	-0.55(-1.46%)
Sep 14, 2007	36.29	37.37	35.76	37.33	23,172,110	+0.77(+2.12%)
Sep 13, 2007	35.47	36.81	35.45	36.56	29,848,130	+2.09(+6.05%)
Sep 12, 2007	34.93	34.98	34.44	34.47	11,421,335	-0.38(-1.08%)
Sep 11, 2007	34.34	35.37	34.29	34.85	25,641,860	+1.08(+3.21%)
Sep 10, 2007	33.32	34.08	33.32	33.76	13,276,470	+0.61(+1.85%)
Sep 07, 2007	33.33	33.38	32.99	33.15	8,641,930	-0.35(-1.05%)
Sep 06, 2007	33.12	33.58	32.86	33.50	8,715,125	+0.35(+1.06%)
Sep 05, 2007	33.24	33.66	32.98	33.15	6,157,296	-0.28(-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.