Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.40	37.83	36.69	36.92	7,932,521	-0.11(-0.29%)
Nov 29, 2007	37.22	37.22	36.51	37.03	4,674,979	-0.38(-1.02%)
Nov 28, 2007	36.66	37.57	36.60	37.41	9,265,625	+0.74(+2.01%)
Nov 27, 2007	35.94	37.07	35.68	36.68	9,182,568	+1.00(+2.79%)
Nov 26, 2007	36.19	36.36	35.60	35.68	8,542,591	-0.50(-1.38%)
Nov 23, 2007	35.77	36.42	35.57	36.18	3,254,485	+0.63(+1.77%)
Nov 21, 2007	36.34	36.40	35.32	35.55	9,630,511	-1.17(-3.19%)
Nov 20, 2007	37.13	37.44	36.37	36.72	9,924,905	-0.26(-0.70%)
Nov 19, 2007	37.85	37.85	36.86	36.98	7,674,275	-1.04(-2.74%)
Nov 16, 2007	39.00	39.46	37.59	38.02	8,154,052	-0.41(-1.07%)
Nov 15, 2007	38.97	39.44	38.22	38.43	7,256,585	-0.53(-1.37%)
Nov 14, 2007	39.71	39.91	38.89	38.97	5,081,389	-0.51(-1.30%)
Nov 13, 2007	38.81	39.53	38.58	39.48	4,371,799	+1.07(+2.78%)
Nov 12, 2007	38.17	39.34	38.17	38.41	4,605,794	+0.04(+0.09%)
Nov 09, 2007	37.49	39.03	37.24	38.37	6,579,001	+0.46(+1.22%)
Nov 08, 2007	36.89	37.96	36.83	37.91	9,280,848	+1.20(+3.27%)
Nov 07, 2007	37.56	37.56	36.66	36.71	8,244,462	-0.32(-0.88%)
Nov 06, 2007	36.67	37.07	36.39	37.04	5,183,611	+0.40(+1.08%)
Nov 05, 2007	36.31	37.23	36.31	36.64	7,103,193	-0.38(-1.01%)
Nov 02, 2007	37.21	37.31	36.27	37.02	11,236,570	-0.17(-0.45%)
Nov 01, 2007	37.48	37.56	37.06	37.18	6,880,561	-0.66(-1.76%)
Oct 31, 2007	37.40	38.21	37.34	37.85	8,934,512	+0.52(+1.39%)
Oct 30, 2007	37.41	37.91	37.32	37.33	5,317,149	-0.29(-0.77%)
Oct 29, 2007	37.92	38.09	37.51	37.62	5,476,647	-0.25(-0.67%)
Oct 26, 2007	38.24	38.57	37.55	37.87	6,135,268	+0.06(+0.15%)
Oct 25, 2007	38.35	38.57	37.44	37.81	6,278,347	-0.48(-1.25%)
Oct 24, 2007	38.47	38.48	37.05	38.29	8,840,779	-0.25(-0.66%)
Oct 23, 2007	39.46	39.51	38.33	38.54	7,411,113	-0.79(-2.00%)
Oct 22, 2007	39.08	39.70	38.81	39.33	5,360,762	-0.03(-0.07%)
Oct 19, 2007	39.79	39.85	39.02	39.36	12,033,656	-0.77(-1.91%)
Oct 18, 2007	40.63	40.84	39.59	40.12	11,659,129	-1.47(-3.53%)
Oct 17, 2007	41.92	41.94	41.03	41.59	4,761,953	+0.04(+0.10%)
Oct 16, 2007	42.12	42.12	41.44	41.54	4,590,410	-0.76(-1.79%)
Oct 15, 2007	42.58	42.77	42.00	42.30	4,291,351	-0.17(-0.41%)
Oct 12, 2007	42.18	42.69	42.12	42.48	3,048,615	+0.36(+0.86%)
Oct 11, 2007	42.40	42.58	41.96	42.12	3,193,418	-0.15(-0.36%)
Oct 10, 2007	42.36	42.61	42.13	42.27	3,017,583	-0.22(-0.53%)
Oct 09, 2007	42.39	42.52	42.11	42.49	3,571,949	+0.30(+0.70%)
Oct 08, 2007	42.18	42.43	42.03	42.19	2,769,290	-0.30(-0.71%)
Oct 05, 2007	42.53	42.78	42.36	42.50	3,230,939	+0.28(+0.67%)
Oct 04, 2007	42.28	42.49	42.15	42.22	2,487,723	+0.14(+0.33%)
Oct 03, 2007	42.00	42.37	41.89	42.08	2,827,072	-0.03(-0.07%)
Oct 02, 2007	42.31	42.69	41.99	42.11	3,568,072	-0.04(-0.09%)
Oct 01, 2007	41.45	42.27	41.44	42.14	5,693,465	+0.84(+2.03%)
Sep 28, 2007	40.64	41.60	40.56	41.31	6,890,391	+0.61(+1.51%)
Sep 27, 2007	40.31	40.79	40.25	40.69	3,194,111	+0.46(+1.15%)
Sep 26, 2007	40.19	40.61	40.03	40.23	4,004,199	+0.25(+0.61%)
Sep 25, 2007	39.87	40.14	39.73	39.98	4,114,203	-0.03(-0.07%)
Sep 24, 2007	40.36	40.46	39.85	40.01	4,301,181	-0.35(-0.86%)
Sep 21, 2007	40.43	40.76	40.11	40.36	9,356,793	+0.00(+0.00%)
Sep 20, 2007	40.72	41.02	40.34	40.36	7,789,263	-0.37(-0.90%)
Sep 19, 2007	40.79	41.01	40.53	40.73	5,611,909	+0.34(+0.84%)
Sep 18, 2007	39.71	40.54	39.52	40.39	6,113,254	+0.95(+2.40%)
Sep 17, 2007	39.49	39.54	39.07	39.44	3,946,188	-0.11(-0.27%)
Sep 14, 2007	39.43	39.62	39.28	39.55	2,756,738	-0.04(-0.09%)
Sep 13, 2007	39.59	39.72	39.26	39.59	3,193,003	+0.25(+0.62%)
Sep 12, 2007	39.07	39.62	38.91	39.34	4,994,139	+0.27(+0.70%)
Sep 11, 2007	38.81	39.26	38.78	39.07	4,428,143	+0.49(+1.27%)
Sep 10, 2007	39.05	39.20	38.41	38.58	4,524,783	-0.35(-0.91%)
Sep 07, 2007	39.11	39.33	38.57	38.93	5,574,949	-0.51(-1.28%)
Sep 06, 2007	39.57	39.86	39.02	39.44	4,429,666	-0.14(-0.35%)
Sep 05, 2007	39.70	39.78	39.40	39.57	3,849,963	-0.38(-0.94%)

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.