Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.47	39.87	38.94	39.12	17,834,256	+0.08(+0.21%)
Nov 29, 2007	38.58	39.07	38.52	39.04	9,715,469	+0.25(+0.66%)
Nov 28, 2007	38.54	38.94	38.42	38.78	16,355,221	+0.34(+0.89%)
Nov 27, 2007	38.13	38.66	38.06	38.44	11,237,170	+0.43(+1.13%)
Nov 26, 2007	38.70	38.70	37.97	38.01	15,648,038	-0.60(-1.56%)
Nov 23, 2007	38.68	38.80	38.33	38.62	7,008,023	+0.26(+0.68%)
Nov 21, 2007	38.88	39.07	38.35	38.36	13,633,329	-0.77(-1.97%)
Nov 20, 2007	39.21	39.35	38.74	39.12	14,073,499	-0.08(-0.20%)
Nov 19, 2007	38.72	39.44	38.72	39.21	15,782,912	+0.31(+0.81%)
Nov 16, 2007	38.46	39.03	38.46	38.89	18,610,386	+0.64(+1.66%)
Nov 15, 2007	37.86	38.34	37.63	38.26	13,006,483	+0.32(+0.85%)
Nov 14, 2007	38.51	38.60	37.85	37.93	12,344,670	-0.27(-0.70%)
Nov 13, 2007	39.14	39.14	37.98	38.20	25,068,306	-0.96(-2.46%)
Nov 12, 2007	39.64	39.64	39.14	39.16	24,708,160	+0.15(+0.39%)
Nov 09, 2007	39.47	39.65	38.87	39.01	14,959,877	-0.71(-1.79%)
Nov 08, 2007	39.61	39.87	39.35	39.72	26,073,206	+0.66(+1.70%)
Nov 07, 2007	39.85	40.05	38.97	39.06	14,486,345	-0.91(-2.28%)
Nov 06, 2007	39.95	40.09	39.73	39.97	11,248,949	+0.05(+0.12%)
Nov 05, 2007	39.47	40.07	39.31	39.92	10,502,022	+0.43(+1.10%)
Nov 02, 2007	39.61	39.77	39.14	39.49	11,456,456	+0.01(+0.03%)
Nov 01, 2007	39.71	39.95	39.37	39.47	10,347,535	-0.50(-1.26%)
Oct 31, 2007	39.63	40.04	39.36	39.97	11,453,018	+0.38(+0.96%)
Oct 30, 2007	39.36	39.81	39.22	39.59	6,806,582	+0.00(+0.00%)
Oct 29, 2007	39.08	39.83	39.08	39.59	9,407,367	+0.48(+1.21%)
Oct 26, 2007	38.89	39.18	38.54	39.12	8,717,325	+0.27(+0.69%)
Oct 25, 2007	38.23	38.99	38.09	38.85	11,764,515	+0.62(+1.61%)
Oct 24, 2007	38.05	38.30	37.62	38.23	12,331,605	+0.12(+0.32%)
Oct 23, 2007	37.60	38.11	37.26	38.11	13,448,149	+0.64(+1.70%)
Oct 22, 2007	37.49	37.64	37.20	37.48	17,901,470	-0.27(-0.71%)
Oct 19, 2007	37.70	38.18	37.68	37.75	13,357,712	-0.25(-0.65%)
Oct 18, 2007	38.06	38.20	37.91	37.99	5,545,155	-0.11(-0.30%)
Oct 17, 2007	38.28	38.33	37.77	38.11	8,193,069	+0.10(+0.26%)
Oct 16, 2007	37.63	38.17	37.49	38.01	14,351,697	+0.41(+1.10%)
Oct 15, 2007	38.33	38.37	37.42	37.59	14,059,408	-0.56(-1.46%)
Oct 12, 2007	38.03	38.38	37.59	38.15	18,775,776	+0.52(+1.37%)
Oct 11, 2007	38.34	38.42	37.43	37.63	11,908,754	-0.52(-1.37%)
Oct 10, 2007	38.25	38.49	37.65	38.15	9,781,192	-0.23(-0.61%)
Oct 09, 2007	38.15	38.45	37.93	38.39	9,660,868	+0.34(+0.90%)
Oct 08, 2007	37.54	38.10	37.48	38.05	6,305,707	+0.33(+0.89%)
Oct 05, 2007	37.51	37.84	37.42	37.71	9,002,302	+0.22(+0.59%)
Oct 04, 2007	37.41	37.73	37.37	37.49	7,281,300	-0.05(-0.12%)
Oct 03, 2007	37.43	37.63	37.16	37.54	8,615,772	+0.11(+0.29%)
Oct 02, 2007	37.71	37.76	37.25	37.43	11,883,792	-0.04(-0.11%)
Oct 01, 2007	36.63	37.61	36.58	37.47	12,322,786	+1.03(+2.83%)
Sep 28, 2007	36.44	36.73	36.20	36.44	9,823,492	-0.06(-0.16%)
Sep 27, 2007	36.68	36.76	36.17	36.50	10,089,696	-0.16(-0.44%)
Sep 26, 2007	36.36	36.74	36.26	36.66	11,523,083	+0.43(+1.20%)
Sep 25, 2007	36.66	36.73	36.05	36.23	20,280,046	-0.54(-1.47%)
Sep 24, 2007	36.72	37.06	36.60	36.77	7,044,240	+0.11(+0.29%)
Sep 21, 2007	37.12	37.12	36.60	36.66	15,358,832	-0.05(-0.13%)
Sep 20, 2007	37.06	37.22	36.66	36.71	12,311,128	-0.36(-0.97%)
Sep 19, 2007	36.70	37.28	36.63	37.07	17,700,132	+0.26(+0.71%)
Sep 18, 2007	36.78	36.92	36.54	36.81	16,612,885	+0.25(+0.70%)
Sep 17, 2007	37.00	37.09	36.22	36.56	17,515,720	-0.54(-1.46%)
Sep 14, 2007	36.06	37.14	35.53	37.10	23,318,874	+0.77(+2.12%)
Sep 13, 2007	35.25	36.58	35.23	36.33	30,037,178	+2.07(+6.05%)
Sep 12, 2007	34.71	34.76	34.23	34.25	11,493,674	-0.37(-1.08%)
Sep 11, 2007	34.13	35.15	34.07	34.63	25,804,268	+1.08(+3.21%)
Sep 10, 2007	33.11	33.87	33.11	33.55	13,360,559	+0.61(+1.85%)
Sep 07, 2007	33.12	33.17	32.78	32.94	8,696,665	-0.35(-1.05%)
Sep 06, 2007	32.92	33.36	32.66	33.29	8,770,324	+0.35(+1.06%)
Sep 05, 2007	33.03	33.45	32.77	32.94	6,196,294	-0.28(-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.