Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.46	38.26	37.38	37.68	5,391,254	+0.58(+1.57%)
Nov 29, 2007	36.31	37.17	36.15	37.10	3,853,455	+0.60(+1.63%)
Nov 28, 2007	36.51	36.83	36.18	36.50	7,858,412	+0.19(+0.53%)
Nov 27, 2007	35.70	36.78	35.70	36.31	4,759,859	+0.72(+2.03%)
Nov 26, 2007	36.54	37.07	35.51	35.58	5,215,894	-1.03(-2.81%)
Nov 23, 2007	36.06	36.86	35.88	36.61	2,030,266	+1.11(+3.12%)
Nov 21, 2007	35.95	36.36	35.16	35.51	5,029,731	-0.81(-2.23%)
Nov 20, 2007	36.46	37.71	35.61	36.32	6,751,976	-0.08(-0.21%)
Nov 19, 2007	37.24	37.44	36.10	36.39	5,483,390	-1.01(-2.69%)
Nov 16, 2007	37.90	38.29	36.97	37.40	5,714,472	-0.17(-0.45%)
Nov 15, 2007	37.34	37.88	37.33	37.57	5,984,232	+0.16(+0.44%)
Nov 14, 2007	37.27	37.73	37.14	37.41	3,985,578	+0.31(+0.84%)
Nov 13, 2007	36.68	37.26	36.49	37.10	8,326,240	+0.65(+1.77%)
Nov 12, 2007	36.33	37.22	36.30	36.45	5,516,794	-0.01(-0.04%)
Nov 09, 2007	35.83	37.07	35.40	36.46	5,340,175	+0.23(+0.65%)
Nov 08, 2007	35.75	36.42	35.39	36.23	5,876,213	+0.51(+1.43%)
Nov 07, 2007	36.81	37.05	35.68	35.72	5,139,288	-1.52(-4.08%)
Nov 06, 2007	37.13	37.60	36.66	37.24	4,115,885	+0.08(+0.21%)
Nov 05, 2007	36.14	37.49	35.11	37.16	5,035,337	-0.03(-0.08%)
Nov 02, 2007	36.75	37.27	36.23	37.19	6,234,118	+0.35(+0.96%)
Nov 01, 2007	35.72	37.48	35.58	36.83	6,809,237	-0.21(-0.56%)
Oct 31, 2007	37.49	37.49	36.65	37.04	5,601,073	-0.15(-0.40%)
Oct 30, 2007	37.21	37.61	37.11	37.19	3,913,063	-0.33(-0.87%)
Oct 29, 2007	37.78	37.99	37.46	37.51	5,134,204	-0.23(-0.62%)
Oct 26, 2007	37.50	38.38	35.92	37.75	4,120,698	+1.04(+2.84%)
Oct 25, 2007	37.09	37.56	35.77	36.71	5,903,425	+0.24(+0.66%)
Oct 24, 2007	36.46	37.02	35.16	36.46	5,252,469	-0.21(-0.56%)
Oct 23, 2007	37.22	37.30	36.41	36.67	2,523,333	-0.23(-0.62%)
Oct 22, 2007	35.75	37.12	35.75	36.90	2,696,574	+0.57(+1.56%)
Oct 19, 2007	36.61	36.86	36.10	36.33	5,060,481	-0.47(-1.27%)
Oct 18, 2007	36.82	37.21	36.57	36.80	2,590,290	-0.33(-0.90%)
Oct 17, 2007	37.62	37.79	36.50	37.13	3,206,851	+0.03(+0.08%)
Oct 16, 2007	37.79	37.89	37.04	37.10	4,225,923	-0.70(-1.86%)
Oct 15, 2007	38.43	38.56	37.46	37.80	2,994,987	-0.62(-1.62%)
Oct 12, 2007	38.27	38.57	38.14	38.43	1,408,649	+0.11(+0.28%)
Oct 11, 2007	38.32	38.77	38.05	38.32	3,607,883	+0.12(+0.32%)
Oct 10, 2007	37.90	38.32	37.88	38.20	4,452,378	+0.39(+1.03%)
Oct 09, 2007	37.90	38.12	37.32	37.81	4,360,471	-0.13(-0.34%)
Oct 08, 2007	38.31	38.37	37.90	37.94	2,007,700	-0.23(-0.61%)
Oct 05, 2007	38.12	38.49	37.94	38.17	2,277,498	+0.18(+0.49%)
Oct 04, 2007	37.26	38.00	37.03	37.99	3,124,248	+0.87(+2.35%)
Oct 03, 2007	37.10	37.19	36.89	37.12	2,525,163	+0.06(+0.15%)
Oct 02, 2007	36.93	37.24	36.90	37.06	3,986,503	+0.29(+0.79%)
Oct 01, 2007	35.83	36.85	35.83	36.77	3,952,955	+1.06(+2.96%)
Sep 28, 2007	35.47	35.71	35.20	35.71	4,011,594	+0.17(+0.48%)
Sep 27, 2007	35.39	35.71	35.32	35.54	4,812,814	+0.05(+0.14%)
Sep 26, 2007	35.72	35.83	35.39	35.49	3,651,585	+0.03(+0.08%)
Sep 25, 2007	34.99	35.58	34.99	35.46	7,777,354	+0.29(+0.83%)
Sep 24, 2007	35.98	36.07	35.14	35.17	3,618,551	-1.01(-2.80%)
Sep 21, 2007	37.04	37.04	35.89	36.19	4,335,944	-0.09(-0.23%)
Sep 20, 2007	37.03	37.14	36.19	36.27	3,584,907	-0.72(-1.94%)
Sep 19, 2007	36.93	37.44	36.79	36.99	5,015,092	+0.23(+0.62%)
Sep 18, 2007	35.22	36.84	34.75	36.76	4,755,302	+1.65(+4.69%)
Sep 17, 2007	35.14	35.43	34.78	35.12	3,596,747	-0.13(-0.38%)
Sep 14, 2007	35.51	35.65	35.18	35.25	3,196,138	-0.44(-1.23%)
Sep 13, 2007	36.00	36.15	35.41	35.69	3,000,344	+0.07(+0.20%)
Sep 12, 2007	35.41	35.98	35.31	35.62	2,839,790	-0.06(-0.16%)
Sep 11, 2007	35.43	36.01	35.39	35.68	3,715,154	+0.40(+1.15%)
Sep 10, 2007	35.64	35.76	34.96	35.27	2,690,653	-0.09(-0.26%)
Sep 07, 2007	35.28	35.90	35.09	35.36	4,158,616	-0.57(-1.60%)
Sep 06, 2007	35.80	36.00	35.30	35.94	3,140,458	+0.05(+0.14%)
Sep 05, 2007	35.62	36.09	35.51	35.89	2,732,237	-0.27(-0.75%)

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.