Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.28	38.07	37.20	37.49	5,417,968	+0.58(+1.57%)
Nov 29, 2007	36.13	36.99	35.97	36.91	3,872,549	+0.59(+1.63%)
Nov 28, 2007	36.33	36.65	36.00	36.32	7,897,351	+0.19(+0.53%)
Nov 27, 2007	35.52	36.60	35.52	36.13	4,783,445	+0.72(+2.03%)
Nov 26, 2007	36.36	36.88	35.33	35.41	5,241,740	-1.02(-2.81%)
Nov 23, 2007	35.88	36.68	35.71	36.43	2,040,326	+1.10(+3.12%)
Nov 21, 2007	35.77	36.18	34.99	35.33	5,054,654	-0.80(-2.23%)
Nov 20, 2007	36.28	37.52	35.44	36.14	6,785,433	-0.08(-0.21%)
Nov 19, 2007	37.05	37.25	35.92	36.21	5,510,561	-1.00(-2.69%)
Nov 16, 2007	37.71	38.11	36.79	37.22	5,742,788	-0.17(-0.45%)
Nov 15, 2007	37.15	37.70	37.15	37.39	6,013,885	+0.16(+0.44%)
Nov 14, 2007	37.08	37.55	36.95	37.22	4,005,328	+0.31(+0.84%)
Nov 13, 2007	36.50	37.08	36.31	36.91	8,367,498	+0.64(+1.77%)
Nov 12, 2007	36.15	37.03	36.12	36.27	5,544,131	-0.01(-0.04%)
Nov 09, 2007	35.65	36.88	35.23	36.28	5,366,637	+0.23(+0.65%)
Nov 08, 2007	35.57	36.24	35.22	36.05	5,905,330	+0.51(+1.43%)
Nov 07, 2007	36.63	36.86	35.51	35.54	5,164,754	-1.51(-4.08%)
Nov 06, 2007	36.95	37.41	36.47	37.05	4,136,280	+0.08(+0.21%)
Nov 05, 2007	35.96	37.31	34.94	36.98	5,060,288	-0.03(-0.08%)
Nov 02, 2007	36.57	37.09	36.05	37.00	6,265,009	+0.35(+0.96%)
Nov 01, 2007	35.54	37.29	35.40	36.65	6,842,978	-0.20(-0.56%)
Oct 31, 2007	37.30	37.30	36.47	36.86	5,628,827	-0.15(-0.40%)
Oct 30, 2007	37.03	37.42	36.93	37.00	3,932,453	-0.32(-0.87%)
Oct 29, 2007	37.60	37.80	37.27	37.33	5,159,644	-0.23(-0.62%)
Oct 26, 2007	37.31	38.19	35.74	37.56	4,141,116	+1.04(+2.84%)
Oct 25, 2007	36.91	37.37	35.59	36.52	5,932,677	+0.24(+0.66%)
Oct 24, 2007	36.28	36.84	34.99	36.28	5,278,496	-0.20(-0.56%)
Oct 23, 2007	37.03	37.12	36.23	36.49	2,535,837	-0.23(-0.62%)
Oct 22, 2007	35.57	36.94	35.57	36.71	2,709,936	+0.56(+1.56%)
Oct 19, 2007	36.43	36.68	35.92	36.15	5,085,557	-0.47(-1.27%)
Oct 18, 2007	36.64	37.03	36.39	36.62	2,603,125	-0.33(-0.90%)
Oct 17, 2007	37.44	37.60	36.32	36.95	3,222,741	+0.03(+0.08%)
Oct 16, 2007	37.60	37.70	36.86	36.92	4,246,863	-0.70(-1.86%)
Oct 15, 2007	38.24	38.37	37.28	37.62	3,009,828	-0.62(-1.62%)
Oct 12, 2007	38.08	38.38	37.95	38.24	1,415,629	+0.11(+0.28%)
Oct 11, 2007	38.13	38.58	37.87	38.13	3,625,761	+0.12(+0.32%)
Oct 10, 2007	37.72	38.13	37.70	38.01	4,474,440	+0.39(+1.03%)
Oct 09, 2007	37.71	37.94	37.14	37.63	4,382,078	-0.13(-0.34%)
Oct 08, 2007	38.12	38.18	37.72	37.75	2,017,648	-0.23(-0.61%)
Oct 05, 2007	37.93	38.30	37.75	37.99	2,288,784	+0.18(+0.49%)
Oct 04, 2007	37.08	37.82	36.85	37.80	3,139,729	+0.87(+2.35%)
Oct 03, 2007	36.92	37.01	36.71	36.93	2,537,676	+0.06(+0.15%)
Oct 02, 2007	36.74	37.05	36.71	36.88	4,006,257	+0.29(+0.79%)
Oct 01, 2007	35.66	36.67	35.65	36.59	3,972,542	+1.05(+2.96%)
Sep 28, 2007	35.30	35.54	35.03	35.54	4,031,472	+0.17(+0.48%)
Sep 27, 2007	35.21	35.54	35.15	35.37	4,836,662	+0.05(+0.14%)
Sep 26, 2007	35.54	35.65	35.22	35.32	3,669,680	+0.03(+0.08%)
Sep 25, 2007	34.82	35.41	34.82	35.29	7,815,892	+0.29(+0.83%)
Sep 24, 2007	35.80	35.89	34.96	35.00	3,636,482	-1.01(-2.80%)
Sep 21, 2007	36.86	36.86	35.71	36.01	4,357,430	-0.08(-0.23%)
Sep 20, 2007	36.85	36.95	36.01	36.09	3,602,671	-0.71(-1.94%)
Sep 19, 2007	36.74	37.25	36.61	36.81	5,039,943	+0.23(+0.62%)
Sep 18, 2007	35.05	36.66	34.58	36.58	4,778,865	+1.64(+4.69%)
Sep 17, 2007	34.96	35.25	34.61	34.94	3,614,570	-0.13(-0.38%)
Sep 14, 2007	35.33	35.47	35.01	35.08	3,211,975	-0.44(-1.23%)
Sep 13, 2007	35.82	35.97	35.23	35.51	3,015,211	+0.07(+0.20%)
Sep 12, 2007	35.24	35.80	35.14	35.44	2,853,861	-0.06(-0.16%)
Sep 11, 2007	35.25	35.83	35.21	35.50	3,733,563	+0.40(+1.15%)
Sep 10, 2007	35.47	35.59	34.79	35.10	2,703,986	-0.09(-0.26%)
Sep 07, 2007	35.11	35.72	34.91	35.19	4,179,223	-0.57(-1.60%)
Sep 06, 2007	35.63	35.82	35.13	35.76	3,156,020	+0.05(+0.14%)
Sep 05, 2007	35.44	35.91	35.33	35.71	2,745,775	-0.27(-0.75%)

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.