Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.27	40.57	39.24	39.61	11,138,586	+1.20(+3.14%)
Nov 29, 2007	36.52	38.78	36.24	38.41	10,673,986	+1.69(+4.61%)
Nov 28, 2007	35.18	36.99	34.85	36.71	6,886,801	+1.87(+5.36%)
Nov 27, 2007	34.75	35.44	34.20	34.85	6,571,918	+0.21(+0.60%)
Nov 26, 2007	35.68	36.13	34.63	34.64	5,233,934	-0.97(-2.72%)
Nov 23, 2007	34.96	35.78	34.83	35.61	2,303,718	+0.81(+2.33%)
Nov 21, 2007	34.42	35.58	33.64	34.80	6,168,055	+0.03(+0.08%)
Nov 20, 2007	34.30	35.44	34.13	34.77	5,989,599	+0.91(+2.69%)
Nov 19, 2007	34.81	34.87	33.52	33.86	7,635,022	-1.23(-3.51%)
Nov 16, 2007	34.41	35.54	33.52	35.09	9,724,264	+0.99(+2.90%)
Nov 15, 2007	35.46	35.86	33.64	34.10	9,787,847	-1.45(-4.06%)
Nov 14, 2007	35.94	36.70	35.36	35.55	8,545,465	-0.11(-0.30%)
Nov 13, 2007	34.95	35.72	34.67	35.66	9,282,468	+0.92(+2.66%)
Nov 12, 2007	36.18	36.51	34.61	34.73	10,537,984	-1.92(-5.24%)
Nov 09, 2007	37.41	37.52	36.30	36.65	5,855,811	-1.18(-3.11%)
Nov 08, 2007	38.55	38.55	36.61	37.83	6,729,046	+0.20(+0.53%)
Nov 07, 2007	39.07	39.07	37.58	37.63	5,495,303	-1.89(-4.79%)
Nov 06, 2007	38.17	39.79	38.17	39.52	6,005,443	+1.39(+3.65%)
Nov 05, 2007	38.41	38.47	37.70	38.13	6,001,854	-0.61(-1.57%)
Nov 02, 2007	38.87	39.49	38.01	38.74	8,700,177	+0.00(+0.00%)
Nov 01, 2007	40.83	41.01	38.56	38.74	7,355,904	-2.75(-6.63%)
Oct 31, 2007	41.30	41.71	40.66	41.49	6,164,699	+0.60(+1.47%)
Oct 30, 2007	41.47	41.85	40.81	40.89	5,244,241	-1.63(-3.82%)
Oct 29, 2007	42.13	43.46	41.95	42.51	4,671,246	+0.09(+0.21%)
Oct 26, 2007	42.01	42.71	41.75	42.43	4,725,208	+0.77(+1.85%)
Oct 25, 2007	41.39	42.29	41.27	41.66	6,608,953	+0.32(+0.78%)
Oct 24, 2007	40.92	41.38	39.88	41.34	8,088,356	-0.10(-0.24%)
Oct 23, 2007	40.06	41.64	39.60	41.44	7,400,748	+1.75(+4.42%)
Oct 22, 2007	39.03	39.78	38.23	39.68	8,022,435	+0.13(+0.32%)
Oct 19, 2007	40.15	40.80	39.38	39.56	9,207,063	-0.74(-1.83%)
Oct 18, 2007	38.21	41.28	38.03	40.29	12,303,277	+2.06(+5.39%)
Oct 17, 2007	38.13	38.63	37.56	38.23	8,659,519	+0.97(+2.60%)
Oct 16, 2007	37.02	37.56	36.21	37.26	8,766,999	-0.01(-0.04%)
Oct 15, 2007	37.58	38.20	36.87	37.28	4,867,262	-0.33(-0.87%)
Oct 12, 2007	37.66	37.85	37.06	37.60	6,408,661	-0.26(-0.69%)
Oct 11, 2007	39.48	39.80	37.13	37.86	9,173,729	-1.14(-2.92%)
Oct 10, 2007	39.06	39.69	38.43	39.00	6,295,481	-0.31(-0.80%)
Oct 09, 2007	38.35	39.47	37.96	39.32	4,889,935	+1.00(+2.62%)
Oct 08, 2007	38.83	38.96	38.21	38.31	4,121,459	-0.52(-1.33%)
Oct 05, 2007	38.35	39.44	38.08	38.83	5,214,157	+0.70(+1.84%)
Oct 04, 2007	38.10	38.60	37.28	38.13	4,608,913	-0.12(-0.31%)
Oct 03, 2007	39.17	39.26	38.05	38.25	4,965,572	-1.12(-2.84%)
Oct 02, 2007	39.46	39.47	38.46	39.36	5,118,041	+0.18(+0.46%)
Oct 01, 2007	39.78	39.78	38.89	39.18	7,310,056	-0.60(-1.51%)
Sep 28, 2007	40.47	40.67	39.36	39.78	5,476,195	-0.72(-1.77%)
Sep 27, 2007	40.47	40.77	40.19	40.50	4,214,435	+0.29(+0.73%)
Sep 26, 2007	40.24	40.77	39.89	40.21	6,596,307	+0.31(+0.79%)
Sep 25, 2007	39.14	40.12	38.71	39.89	8,832,419	+0.25(+0.64%)
Sep 24, 2007	39.76	39.99	39.13	39.64	7,689,095	-0.17(-0.42%)
Sep 21, 2007	39.14	39.82	38.77	39.80	6,725,398	+0.90(+2.30%)
Sep 20, 2007	39.22	40.02	38.61	38.91	7,804,299	-0.41(-1.04%)
Sep 19, 2007	40.29	40.90	38.95	39.32	9,566,861	-0.09(-0.22%)
Sep 18, 2007	37.45	39.56	36.78	39.40	9,839,961	+2.04(+5.46%)
Sep 17, 2007	38.05	38.26	37.18	37.36	7,104,968	-0.82(-2.14%)
Sep 14, 2007	37.33	38.87	37.08	38.18	7,928,113	+0.52(+1.37%)
Sep 13, 2007	36.59	37.96	36.46	37.66	10,400,869	+1.90(+5.31%)
Sep 12, 2007	34.59	36.14	34.43	35.76	17,961,426	-0.05(-0.15%)
Sep 11, 2007	35.89	36.63	35.51	35.82	6,964,716	+0.17(+0.47%)
Sep 10, 2007	36.53	36.93	35.02	35.65	8,838,446	-0.39(-1.08%)
Sep 07, 2007	36.26	37.00	35.70	36.04	7,562,793	-1.04(-2.81%)
Sep 06, 2007	35.88	37.32	35.52	37.08	10,599,319	+1.66(+4.68%)
Sep 05, 2007	34.79	35.64	34.75	35.42	6,624,827	+0.43(+1.24%)

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.