Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.75	39.50	37.75	37.99	443,021	+0.18(+0.48%)
Nov 29, 2007	38.73	39.29	37.62	37.81	288,684	-0.86(-2.22%)
Nov 28, 2007	37.86	38.93	37.54	38.67	478,872	+0.79(+2.09%)
Nov 27, 2007	36.66	38.16	36.60	37.88	662,974	+0.89(+2.41%)
Nov 26, 2007	38.70	38.74	36.86	36.99	451,863	-1.35(-3.52%)
Nov 23, 2007	37.11	39.11	37.11	38.34	110,527	+1.44(+3.90%)
Nov 21, 2007	38.00	38.09	36.01	36.90	283,555	-1.10(-2.89%)
Nov 20, 2007	38.40	38.91	37.55	38.00	441,516	-0.26(-0.68%)
Nov 19, 2007	40.34	40.85	38.06	38.26	1,403,676	-2.10(-5.20%)
Nov 16, 2007	40.98	41.30	39.53	40.36	748,243	+0.15(+0.37%)
Nov 15, 2007	41.35	41.50	39.54	40.21	510,080	-0.06(-0.15%)
Nov 14, 2007	39.62	40.54	39.44	40.27	656,275	+1.61(+4.16%)
Nov 13, 2007	39.19	39.19	37.93	38.66	490,840	+0.31(+0.81%)
Nov 12, 2007	37.75	39.40	37.75	38.35	332,441	+0.61(+1.62%)
Nov 09, 2007	39.15	39.15	37.38	37.74	1,348,920	-1.18(-3.03%)
Nov 08, 2007	39.40	39.40	37.28	38.92	492,788	+0.21(+0.54%)
Nov 07, 2007	39.48	39.51	38.20	38.71	692,897	-0.63(-1.60%)
Nov 06, 2007	39.82	39.92	38.72	39.34	617,418	-0.16(-0.41%)
Nov 05, 2007	40.42	40.75	38.52	39.50	639,760	-1.55(-3.78%)
Nov 02, 2007	43.14	43.17	40.78	41.05	471,247	-1.58(-3.71%)
Nov 01, 2007	42.82	43.21	42.34	42.63	1,009,239	-0.62(-1.43%)
Oct 31, 2007	43.68	43.69	42.25	43.25	5,992,191	+0.05(+0.12%)
Oct 30, 2007	42.90	43.28	42.74	43.20	383,236	+0.11(+0.26%)
Oct 29, 2007	43.99	43.99	42.73	43.09	239,621	-0.29(-0.67%)
Oct 26, 2007	44.52	44.55	42.78	43.38	243,707	+0.63(+1.47%)
Oct 25, 2007	42.50	43.48	41.30	42.75	724,446	+1.46(+3.54%)
Oct 24, 2007	41.43	41.69	40.81	41.29	303,799	-0.14(-0.34%)
Oct 23, 2007	40.38	41.57	40.11	41.43	343,891	+1.35(+3.37%)
Oct 19, 2007	41.11	41.12	39.87	40.08	171,210	-0.90(-2.20%)
Oct 18, 2007	40.74	41.16	40.38	40.98	474,352	+0.23(+0.56%)
Oct 17, 2007	41.19	41.19	40.01	40.75	544,529	+0.10(+0.25%)
Oct 16, 2007	39.94	40.97	39.44	40.65	317,448	+0.80(+2.01%)
Oct 15, 2007	39.83	40.00	39.44	39.85	521,482	+0.00(+0.00%)
Oct 12, 2007	39.87	39.99	39.21	39.85	119,971	+0.70(+1.79%)
Oct 11, 2007	39.00	39.68	39.00	39.15	130,224	+0.01(+0.03%)
Oct 10, 2007	38.72	39.35	38.72	39.14	407,304	+0.02(+0.05%)
Oct 09, 2007	38.90	39.47	38.69	39.12	240,205	-0.88(-2.20%)
Oct 08, 2007	38.71	40.00	38.71	40.00	126,612	+0.00(+0.00%)
Oct 05, 2007	38.71	40.00	38.71	40.00	126,612	+1.00(+2.56%)
Oct 04, 2007	38.60	39.56	38.36	39.00	222,135	-0.06(-0.15%)
Oct 03, 2007	39.95	39.95	39.04	39.06	216,617	-0.78(-1.96%)
Oct 02, 2007	39.99	40.21	39.31	39.84	278,040	+0.42(+1.07%)
Oct 01, 2007	39.62	40.29	39.27	39.42	355,646	+0.03(+0.08%)
Sep 28, 2007	38.32	39.76	38.32	39.39	572,123	+0.57(+1.47%)
Sep 27, 2007	38.99	39.15	38.37	38.82	500,214	+0.51(+1.33%)
Sep 26, 2007	38.17	39.25	38.17	38.31	174,398	+0.14(+0.37%)
Sep 25, 2007	37.84	38.17	37.00	38.17	248,921	+0.26(+0.69%)
Sep 24, 2007	39.37	39.39	37.91	37.91	262,024	-0.69(-1.79%)
Sep 21, 2007	36.37	39.23	36.24	38.60	669,201	+2.30(+6.34%)
Sep 20, 2007	36.05	36.83	35.71	36.30	620,517	-0.12(-0.33%)
Sep 19, 2007	36.63	37.00	35.50	36.42	499,395	+0.02(+0.05%)
Sep 18, 2007	33.01	36.60	33.01	36.40	824,949	+3.80(+11.66%)
Sep 17, 2007	32.50	32.82	32.05	32.60	175,488	-0.22(-0.67%)
Sep 14, 2007	33.50	33.65	32.65	32.82	558,393	-0.75(-2.23%)
Sep 13, 2007	33.09	33.62	32.52	33.57	1,198,732	+0.48(+1.45%)
Sep 12, 2007	34.19	34.19	33.09	33.09	183,834	-0.83(-2.45%)
Sep 11, 2007	34.02	34.29	33.41	33.92	267,331	+0.14(+0.41%)
Sep 10, 2007	33.50	34.04	32.81	33.78	185,378	+0.28(+0.84%)
Sep 07, 2007	33.87	33.87	33.50	33.50	113,928	-0.25(-0.74%)
Sep 06, 2007	33.70	34.16	33.55	33.75	175,673	-0.35(-1.03%)
Sep 05, 2007	34.27	34.52	33.74	34.10	98,913	-0.17(-0.50%)

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.