Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.55	37.93	37.04	37.21	18,746,712	+0.08(+0.21%)
Nov 29, 2007	36.70	37.17	36.64	37.14	10,212,542	+0.24(+0.66%)
Nov 28, 2007	36.66	37.04	36.55	36.90	17,192,006	+0.32(+0.89%)
Nov 27, 2007	36.28	36.77	36.21	36.57	11,812,099	+0.41(+1.13%)
Nov 26, 2007	36.81	36.81	36.12	36.16	16,448,640	-0.57(-1.56%)
Nov 23, 2007	36.80	36.91	36.47	36.74	7,366,576	+0.25(+0.68%)
Nov 21, 2007	36.98	37.17	36.48	36.49	14,330,853	-0.73(-1.97%)
Nov 20, 2007	37.30	37.43	36.85	37.22	14,793,543	-0.08(-0.20%)
Nov 19, 2007	36.84	37.52	36.84	37.30	16,590,416	+0.30(+0.81%)
Nov 16, 2007	36.59	37.13	36.59	37.00	19,562,552	+0.60(+1.66%)
Nov 15, 2007	36.02	36.47	35.79	36.39	13,671,936	+0.31(+0.85%)
Nov 14, 2007	36.63	36.72	36.01	36.09	12,976,263	-0.25(-0.70%)
Nov 13, 2007	37.23	37.23	36.13	36.34	26,350,880	-0.92(-2.46%)
Nov 12, 2007	37.71	37.71	37.24	37.26	25,972,306	+0.15(+0.39%)
Nov 09, 2007	37.55	37.72	36.98	37.11	15,725,272	-0.67(-1.79%)
Nov 08, 2007	37.69	37.93	37.43	37.79	27,407,194	+0.63(+1.70%)
Nov 07, 2007	37.91	38.10	37.07	37.16	15,227,512	-0.87(-2.28%)
Nov 06, 2007	38.00	38.14	37.80	38.02	11,824,481	+0.04(+0.12%)
Nov 05, 2007	37.55	38.12	37.40	37.98	11,039,338	+0.41(+1.10%)
Nov 02, 2007	37.68	37.84	37.23	37.56	12,042,604	+0.01(+0.03%)
Nov 01, 2007	37.77	38.00	37.45	37.55	10,876,948	-0.48(-1.25%)
Oct 31, 2007	37.70	38.09	37.44	38.03	12,038,991	+0.36(+0.96%)
Oct 30, 2007	37.44	37.88	37.31	37.67	7,154,828	+0.00(+0.00%)
Oct 29, 2007	37.18	37.89	37.18	37.67	9,888,677	+0.45(+1.21%)
Oct 26, 2007	37.00	37.27	36.66	37.21	9,163,331	+0.25(+0.69%)
Oct 25, 2007	36.37	37.09	36.24	36.96	12,366,424	+0.59(+1.61%)
Oct 24, 2007	36.20	36.44	35.79	36.37	12,962,529	+0.11(+0.32%)
Oct 23, 2007	35.77	36.26	35.44	36.26	14,136,199	+0.60(+1.70%)
Oct 22, 2007	35.66	35.81	35.39	35.65	18,817,364	-0.25(-0.71%)
Oct 19, 2007	35.86	36.32	35.85	35.91	14,041,134	-0.24(-0.65%)
Oct 18, 2007	36.21	36.34	36.07	36.14	5,828,863	-0.11(-0.30%)
Oct 17, 2007	36.42	36.46	35.93	36.25	8,612,253	+0.10(+0.26%)
Oct 16, 2007	35.80	36.31	35.67	36.16	15,085,975	+0.39(+1.10%)
Oct 15, 2007	36.46	36.50	35.60	35.76	14,778,732	-0.53(-1.46%)
Oct 12, 2007	36.18	36.51	35.76	36.29	19,736,404	+0.49(+1.37%)
Oct 11, 2007	36.48	36.55	35.61	35.80	12,518,043	-0.50(-1.37%)
Oct 10, 2007	36.39	36.62	35.82	36.30	10,281,629	-0.22(-0.61%)
Oct 09, 2007	36.29	36.57	36.09	36.52	10,155,149	+0.32(+0.90%)
Oct 08, 2007	35.71	36.25	35.65	36.20	6,628,326	+0.32(+0.89%)
Oct 05, 2007	35.69	36.00	35.60	35.88	9,462,888	+0.21(+0.59%)
Oct 04, 2007	35.59	35.89	35.55	35.67	7,653,834	-0.04(-0.12%)
Oct 03, 2007	35.61	35.79	35.35	35.71	9,056,582	+0.10(+0.29%)
Oct 02, 2007	35.87	35.92	35.44	35.61	12,491,804	-0.04(-0.11%)
Oct 01, 2007	34.85	35.78	34.80	35.65	12,953,259	+0.98(+2.83%)
Sep 28, 2007	34.66	34.94	34.44	34.67	10,326,093	-0.06(-0.16%)
Sep 27, 2007	34.90	34.97	34.41	34.73	10,605,917	-0.15(-0.44%)
Sep 26, 2007	34.59	34.95	34.50	34.88	12,112,640	+0.41(+1.20%)
Sep 25, 2007	34.88	34.94	34.30	34.46	21,317,636	-0.52(-1.47%)
Sep 24, 2007	34.93	35.26	34.82	34.98	7,404,645	+0.10(+0.29%)
Sep 21, 2007	35.31	35.31	34.81	34.88	16,144,638	-0.04(-0.13%)
Sep 20, 2007	35.26	35.41	34.87	34.92	12,941,004	-0.34(-0.97%)
Sep 19, 2007	34.91	35.47	34.85	35.27	18,605,728	+0.25(+0.71%)
Sep 18, 2007	34.99	35.13	34.76	35.02	17,462,852	+0.24(+0.70%)
Sep 17, 2007	35.20	35.29	34.46	34.78	18,411,878	-0.52(-1.46%)
Sep 14, 2007	34.31	35.33	33.80	35.29	24,511,940	+0.73(+2.12%)
Sep 13, 2007	33.54	34.80	33.52	34.56	31,573,976	+1.97(+6.05%)
Sep 12, 2007	33.02	33.06	32.56	32.59	12,081,727	-0.36(-1.08%)
Sep 11, 2007	32.47	33.44	32.42	32.94	27,124,494	+1.02(+3.21%)
Sep 10, 2007	31.50	32.22	31.50	31.92	14,044,128	+0.58(+1.85%)
Sep 07, 2007	31.50	31.56	31.19	31.34	9,141,614	-0.33(-1.04%)
Sep 06, 2007	31.31	31.74	31.07	31.67	9,219,041	+0.33(+1.06%)
Sep 05, 2007	31.42	31.82	31.17	31.34	6,513,316	-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.