Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.20	37.45	36.81	36.87	703,970	-0.03(-0.08%)
Nov 29, 2007	35.96	37.50	35.83	36.90	946,630	+0.63(+1.73%)
Nov 28, 2007	35.28	36.34	35.09	36.27	558,064	+1.32(+3.79%)
Nov 27, 2007	34.88	35.04	34.48	34.95	748,148	+0.16(+0.47%)
Nov 26, 2007	35.23	35.57	34.76	34.78	482,136	-0.53(-1.51%)
Nov 23, 2007	34.92	35.44	34.61	35.32	280,817	+0.69(+1.98%)
Nov 21, 2007	35.23	35.47	34.55	34.63	1,263,783	-0.77(-2.18%)
Nov 20, 2007	35.61	36.78	35.01	35.40	946,157	-0.14(-0.40%)
Nov 19, 2007	36.42	36.55	35.42	35.55	770,601	-1.23(-3.34%)
Nov 16, 2007	36.37	37.10	36.18	36.77	758,648	+0.59(+1.63%)
Nov 15, 2007	36.04	36.63	35.79	36.18	618,659	-0.06(-0.16%)
Nov 14, 2007	37.16	37.39	36.18	36.24	821,553	-0.79(-2.13%)
Nov 13, 2007	37.15	37.56	36.93	37.03	1,168,669	+0.10(+0.26%)
Nov 12, 2007	36.82	37.94	36.69	36.94	569,197	+0.01(+0.03%)
Nov 09, 2007	36.42	37.61	36.42	36.93	814,124	-0.23(-0.61%)
Nov 08, 2007	38.20	38.20	36.28	37.16	1,232,330	-0.72(-1.91%)
Nov 07, 2007	38.61	39.17	37.85	37.88	1,542,206	-1.44(-3.66%)
Nov 06, 2007	39.51	39.61	38.48	39.32	708,029	-0.01(-0.02%)
Nov 05, 2007	38.16	40.80	37.74	39.33	2,500,384	+0.67(+1.72%)
Nov 02, 2007	37.38	38.78	37.37	38.66	920,165	+0.48(+1.25%)
Nov 01, 2007	39.52	39.61	38.16	38.18	1,202,453	-1.64(-4.11%)
Oct 31, 2007	39.14	40.57	38.40	39.82	3,718,993	+2.62(+7.04%)
Oct 30, 2007	37.80	37.82	37.08	37.20	1,155,615	-0.83(-2.18%)
Oct 29, 2007	37.99	38.10	37.43	38.03	680,935	+0.09(+0.23%)
Oct 26, 2007	38.56	39.10	37.62	37.95	706,664	-0.28(-0.72%)
Oct 25, 2007	38.36	38.47	37.76	38.22	865,241	-0.25(-0.64%)
Oct 24, 2007	39.52	39.67	38.31	38.47	833,946	-1.33(-3.35%)
Oct 23, 2007	39.36	39.88	39.24	39.80	705,719	+0.56(+1.43%)
Oct 22, 2007	38.09	39.81	38.09	39.24	981,916	+0.60(+1.55%)
Oct 19, 2007	39.19	39.37	38.33	38.64	837,936	-0.70(-1.79%)
Oct 18, 2007	39.22	39.66	39.11	39.35	510,176	-0.13(-0.34%)
Oct 17, 2007	39.81	39.99	38.78	39.48	414,400	+0.10(+0.27%)
Oct 16, 2007	40.06	40.50	39.04	39.37	614,878	-0.62(-1.55%)
Oct 15, 2007	40.47	40.76	39.61	39.99	694,062	-0.55(-1.36%)
Oct 12, 2007	41.61	41.61	40.35	40.55	825,544	-0.86(-2.07%)
Oct 11, 2007	42.24	42.50	40.86	41.40	789,733	-0.63(-1.50%)
Oct 10, 2007	42.85	43.23	41.89	42.03	1,017,096	-1.06(-2.45%)
Oct 09, 2007	42.66	43.09	42.23	43.09	554,493	+0.57(+1.34%)
Oct 08, 2007	42.27	42.63	42.06	42.52	347,503	+0.32(+0.77%)
Oct 05, 2007	41.42	42.30	41.13	42.19	649,954	+1.01(+2.45%)
Oct 04, 2007	42.08	42.13	41.01	41.18	600,386	-0.07(-0.16%)
Oct 03, 2007	41.57	41.97	41.18	41.25	597,971	-0.72(-1.72%)
Oct 02, 2007	41.50	42.22	41.19	41.97	563,210	+0.55(+1.33%)
Oct 01, 2007	40.85	41.43	40.71	41.42	932,977	+0.62(+1.52%)
Sep 28, 2007	42.22	42.37	40.07	40.80	1,213,270	-1.42(-3.36%)
Sep 27, 2007	41.70	42.33	41.47	42.22	475,520	+0.56(+1.35%)
Sep 26, 2007	42.21	42.27	41.39	41.66	518,052	-0.17(-0.41%)
Sep 25, 2007	41.15	42.66	40.91	41.83	1,103,841	+0.34(+0.83%)
Sep 24, 2007	41.77	41.77	40.71	41.49	918,485	-0.16(-0.39%)
Sep 21, 2007	41.42	41.93	40.85	41.65	1,582,932	+0.18(+0.44%)
Sep 20, 2007	40.65	42.10	40.38	41.47	1,609,712	+0.82(+2.01%)
Sep 19, 2007	41.15	41.77	40.54	40.65	1,031,694	-0.36(-0.88%)
Sep 18, 2007	39.87	41.58	39.61	41.01	734,809	+1.20(+3.01%)
Sep 17, 2007	39.96	40.23	39.54	39.81	441,809	-0.18(-0.45%)
Sep 14, 2007	39.14	40.04	39.09	39.99	307,386	+0.52(+1.33%)
Sep 13, 2007	39.98	40.09	39.32	39.47	536,850	-0.17(-0.43%)
Sep 12, 2007	39.68	40.21	39.17	39.64	661,716	+0.01(+0.02%)
Sep 11, 2007	38.56	39.63	38.52	39.63	552,183	+1.22(+3.17%)
Sep 10, 2007	38.76	38.98	37.71	38.41	636,407	-0.18(-0.47%)
Sep 07, 2007	39.03	39.04	38.19	38.59	561,319	-1.01(-2.55%)
Sep 06, 2007	39.33	39.66	38.96	39.60	350,969	+0.32(+0.82%)
Sep 05, 2007	39.79	39.90	38.80	39.28	461,132	-0.70(-1.76%)

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.