Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.66	38.81	38.22	38.52	4,651,446	+0.24(+0.63%)
Nov 29, 2007	38.35	38.52	37.90	38.28	4,579,267	-0.19(-0.49%)
Nov 28, 2007	38.35	38.49	37.82	38.46	5,332,796	+0.32(+0.84%)
Nov 27, 2007	37.92	38.32	37.65	38.14	4,882,950	+0.44(+1.16%)
Nov 26, 2007	37.38	38.46	37.38	37.71	5,352,938	+0.05(+0.13%)
Nov 23, 2007	37.45	37.69	37.24	37.66	1,372,893	+0.38(+1.02%)
Nov 21, 2007	37.79	38.14	37.28	37.28	5,748,373	-0.75(-1.97%)
Nov 20, 2007	37.88	38.54	37.80	38.03	4,933,466	+0.13(+0.35%)
Nov 19, 2007	37.84	38.11	37.80	37.90	4,784,244	-0.26(-0.68%)
Nov 16, 2007	38.08	38.38	37.77	38.15	5,150,768	+0.24(+0.63%)
Nov 15, 2007	37.80	38.34	37.78	37.92	4,329,581	+0.20(+0.53%)
Nov 14, 2007	38.39	38.39	37.64	37.72	4,328,445	-0.52(-1.36%)
Nov 13, 2007	37.81	38.26	37.49	38.24	4,244,945	+0.73(+1.96%)
Nov 12, 2007	37.60	38.12	37.38	37.50	4,149,364	-0.09(-0.23%)
Nov 09, 2007	37.51	38.10	37.51	37.59	5,733,891	-0.35(-0.92%)
Nov 08, 2007	37.55	38.04	37.35	37.94	6,025,056	+0.42(+1.13%)
Nov 07, 2007	38.09	38.24	37.51	37.51	3,480,302	-0.86(-2.23%)
Nov 06, 2007	38.19	38.42	37.91	38.37	2,961,043	+0.14(+0.38%)
Nov 05, 2007	37.80	38.53	37.80	38.23	4,185,537	+0.07(+0.17%)
Nov 02, 2007	38.24	38.41	37.53	38.16	4,128,228	-0.05(-0.13%)
Nov 01, 2007	39.03	39.24	38.20	38.21	4,504,657	-0.90(-2.31%)
Oct 31, 2007	38.55	39.19	38.54	39.11	4,090,529	+0.52(+1.34%)
Oct 30, 2007	38.95	38.95	38.57	38.60	3,582,702	-0.29(-0.74%)
Oct 29, 2007	39.09	39.12	38.86	38.88	3,412,520	-0.23(-0.58%)
Oct 26, 2007	38.70	39.26	38.56	39.11	3,919,441	+0.54(+1.40%)
Oct 25, 2007	38.66	39.15	38.39	38.57	3,836,796	-0.10(-0.26%)
Oct 24, 2007	38.15	38.76	38.12	38.67	4,245,777	+0.41(+1.07%)
Oct 23, 2007	38.71	38.90	37.99	38.26	4,465,872	-0.47(-1.21%)
Oct 22, 2007	37.24	39.16	37.08	38.73	6,104,440	+1.68(+4.54%)
Oct 19, 2007	37.84	38.01	36.97	37.05	5,032,601	-0.92(-2.43%)
Oct 18, 2007	38.00	38.25	37.96	37.97	3,635,623	-0.27(-0.71%)
Oct 17, 2007	38.36	38.61	38.18	38.24	3,862,895	-0.07(-0.19%)
Oct 16, 2007	38.14	38.45	38.08	38.31	3,088,105	+0.10(+0.26%)
Oct 15, 2007	38.90	39.02	38.13	38.21	4,125,145	-0.69(-1.77%)
Oct 12, 2007	38.58	38.90	38.35	38.90	2,956,383	+0.27(+0.70%)
Oct 11, 2007	38.61	39.25	38.46	38.63	3,938,878	+0.12(+0.32%)
Oct 10, 2007	38.56	38.76	38.45	38.51	2,867,357	-0.13(-0.34%)
Oct 09, 2007	38.74	38.75	38.44	38.64	2,822,954	+0.08(+0.21%)
Oct 08, 2007	38.50	38.66	38.38	38.56	2,333,069	-0.08(-0.21%)
Oct 05, 2007	38.82	38.90	38.51	38.64	3,774,270	+0.04(+0.10%)
Oct 04, 2007	38.87	38.90	38.52	38.60	2,567,409	-0.12(-0.30%)
Oct 03, 2007	38.99	39.13	38.58	38.72	3,902,586	-0.33(-0.85%)
Oct 02, 2007	38.71	39.09	38.68	39.05	3,017,426	+0.32(+0.83%)
Oct 01, 2007	38.99	39.02	38.50	38.73	3,685,282	-0.04(-0.10%)
Sep 28, 2007	38.89	38.94	38.73	38.77	3,240,525	-0.16(-0.41%)
Sep 27, 2007	38.99	39.05	38.77	38.93	2,292,110	+0.00(+0.00%)
Sep 26, 2007	38.60	39.04	38.47	38.93	2,649,581	+0.49(+1.26%)
Sep 25, 2007	38.22	38.70	38.10	38.44	3,548,448	+0.03(+0.07%)
Sep 24, 2007	38.49	38.66	38.35	38.41	3,260,824	-0.19(-0.49%)
Sep 21, 2007	38.79	38.87	38.38	38.60	3,899,660	+0.23(+0.59%)
Sep 20, 2007	38.51	38.77	38.38	38.38	2,595,139	-0.31(-0.80%)
Sep 19, 2007	38.49	38.78	38.19	38.68	4,515,168	+0.39(+1.02%)
Sep 18, 2007	37.82	38.39	37.77	38.29	4,567,183	+0.58(+1.55%)
Sep 17, 2007	38.14	38.25	37.71	37.71	4,816,747	-0.67(-1.74%)
Sep 14, 2007	38.30	38.53	38.23	38.38	2,705,512	-0.08(-0.22%)
Sep 13, 2007	38.40	38.62	38.27	38.46	3,070,525	+0.08(+0.22%)
Sep 12, 2007	37.85	38.41	37.67	38.38	3,602,094	+0.49(+1.30%)
Sep 11, 2007	37.63	38.02	37.35	37.88	3,705,465	+0.28(+0.75%)
Sep 10, 2007	37.46	37.82	37.35	37.60	3,169,480	+0.22(+0.58%)
Sep 07, 2007	37.58	37.77	37.33	37.39	3,378,991	-0.51(-1.35%)
Sep 06, 2007	37.87	37.98	37.54	37.90	2,501,439	+0.23(+0.60%)
Sep 05, 2007	37.76	37.88	37.42	37.67	3,413,063	-0.48(-1.26%)

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.