Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.73	40.13	39.19	39.37	17,719,214	+0.08(+0.21%)
Nov 29, 2007	38.83	39.33	38.77	39.29	9,652,797	+0.26(+0.66%)
Nov 28, 2007	38.79	39.19	38.67	39.04	16,249,719	+0.34(+0.89%)
Nov 27, 2007	38.38	38.91	38.31	38.69	11,164,683	+0.43(+1.13%)
Nov 26, 2007	38.95	38.95	38.21	38.26	15,547,098	-0.61(-1.56%)
Nov 23, 2007	38.93	39.06	38.58	38.87	6,962,817	+0.26(+0.68%)
Nov 21, 2007	39.13	39.33	38.60	38.60	13,545,385	-0.77(-1.97%)
Nov 20, 2007	39.46	39.60	38.99	39.38	13,982,715	-0.08(-0.20%)
Nov 19, 2007	38.97	39.70	38.97	39.46	15,681,102	+0.32(+0.81%)
Nov 16, 2007	38.71	39.28	38.71	39.14	18,490,338	+0.64(+1.66%)
Nov 15, 2007	38.11	38.58	37.87	38.50	12,922,583	+0.32(+0.85%)
Nov 14, 2007	38.76	38.85	38.10	38.18	12,265,039	-0.27(-0.70%)
Nov 13, 2007	39.39	39.39	38.23	38.45	24,906,600	-0.97(-2.46%)
Nov 12, 2007	39.90	39.90	39.40	39.42	24,548,776	+0.15(+0.39%)
Nov 09, 2007	39.73	39.91	39.12	39.26	14,863,377	-0.71(-1.79%)
Nov 08, 2007	39.87	40.13	39.60	39.98	25,905,018	+0.67(+1.70%)
Nov 07, 2007	40.11	40.31	39.22	39.31	14,392,898	-0.92(-2.28%)
Nov 06, 2007	40.21	40.35	39.99	40.23	11,176,386	+0.05(+0.12%)
Nov 05, 2007	39.73	40.33	39.57	40.18	10,434,277	+0.44(+1.10%)
Nov 02, 2007	39.86	40.03	39.39	39.74	11,382,555	+0.01(+0.03%)
Nov 01, 2007	39.96	40.21	39.62	39.73	10,280,787	-0.50(-1.25%)
Oct 31, 2007	39.88	40.30	39.61	40.23	11,379,139	+0.38(+0.96%)
Oct 30, 2007	39.61	40.07	39.47	39.85	6,762,675	+0.00(+0.00%)
Oct 29, 2007	39.34	40.09	39.34	39.85	9,346,683	+0.48(+1.21%)
Oct 26, 2007	39.14	39.43	38.79	39.37	8,661,092	+0.27(+0.69%)
Oct 25, 2007	38.48	39.24	38.34	39.10	11,688,626	+0.62(+1.61%)
Oct 24, 2007	38.30	38.55	37.86	38.48	12,252,058	+0.12(+0.32%)
Oct 23, 2007	37.84	38.36	37.50	38.36	13,361,400	+0.64(+1.70%)
Oct 22, 2007	37.73	37.88	37.45	37.72	17,785,994	-0.27(-0.71%)
Oct 19, 2007	37.94	38.43	37.92	37.99	13,271,546	-0.25(-0.65%)
Oct 18, 2007	38.31	38.45	38.16	38.24	5,509,385	-0.11(-0.30%)
Oct 17, 2007	38.53	38.58	38.01	38.36	8,140,219	+0.10(+0.26%)
Oct 16, 2007	37.88	38.42	37.74	38.25	14,259,120	+0.42(+1.10%)
Oct 15, 2007	38.58	38.62	37.66	37.84	13,968,716	-0.56(-1.46%)
Oct 12, 2007	38.28	38.62	37.83	38.40	18,654,662	+0.52(+1.37%)
Oct 11, 2007	38.59	38.67	37.68	37.88	11,831,934	-0.53(-1.37%)
Oct 10, 2007	38.50	38.74	37.90	38.40	9,718,097	-0.24(-0.61%)
Oct 09, 2007	38.40	38.69	38.18	38.64	9,598,550	+0.34(+0.90%)
Oct 08, 2007	37.78	38.35	37.72	38.29	6,265,031	+0.34(+0.89%)
Oct 05, 2007	37.76	38.09	37.66	37.96	8,944,231	+0.22(+0.59%)
Oct 04, 2007	37.66	37.97	37.61	37.74	7,234,331	-0.05(-0.12%)
Oct 03, 2007	37.68	37.87	37.40	37.78	8,560,194	+0.11(+0.29%)
Oct 02, 2007	37.95	38.01	37.49	37.68	11,807,134	-0.04(-0.11%)
Oct 01, 2007	36.87	37.86	36.81	37.72	12,243,297	+1.04(+2.83%)
Sep 28, 2007	36.67	36.97	36.44	36.68	9,760,124	-0.06(-0.16%)
Sep 27, 2007	36.92	37.00	36.40	36.74	10,024,611	-0.16(-0.44%)
Sep 26, 2007	36.60	36.98	36.50	36.90	11,448,751	+0.44(+1.20%)
Sep 25, 2007	36.90	36.97	36.29	36.46	20,149,226	-0.55(-1.47%)
Sep 24, 2007	36.95	37.30	36.84	37.01	6,998,800	+0.11(+0.29%)
Sep 21, 2007	37.36	37.36	36.83	36.90	15,259,757	-0.05(-0.13%)
Sep 20, 2007	37.30	37.46	36.89	36.95	12,231,713	-0.36(-0.97%)
Sep 19, 2007	36.93	37.53	36.87	37.31	17,585,956	+0.26(+0.71%)
Sep 18, 2007	37.02	37.16	36.77	37.05	16,505,721	+0.26(+0.70%)
Sep 17, 2007	37.24	37.33	36.46	36.79	17,402,732	-0.55(-1.46%)
Sep 14, 2007	36.29	37.38	35.76	37.34	23,168,452	+0.77(+2.12%)
Sep 13, 2007	35.48	36.82	35.46	36.56	29,843,420	+2.09(+6.05%)
Sep 12, 2007	34.93	34.98	34.45	34.48	11,419,533	-0.38(-1.08%)
Sep 11, 2007	34.35	35.38	34.29	34.85	25,637,814	+1.08(+3.21%)
Sep 10, 2007	33.33	34.09	33.33	33.77	13,274,375	+0.61(+1.85%)
Sep 07, 2007	33.33	33.39	33.00	33.16	8,640,566	-0.35(-1.04%)
Sep 06, 2007	33.13	33.58	32.87	33.51	8,713,750	+0.35(+1.06%)
Sep 05, 2007	33.24	33.67	32.98	33.16	6,156,324	-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.