Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.47	38.27	37.39	37.69	5,390,106	+0.58(+1.57%)
Nov 29, 2007	36.32	37.18	36.16	37.10	3,852,635	+0.60(+1.63%)
Nov 28, 2007	36.51	36.84	36.19	36.51	7,856,740	+0.19(+0.53%)
Nov 27, 2007	35.71	36.79	35.71	36.32	4,758,846	+0.72(+2.03%)
Nov 26, 2007	36.55	37.08	35.51	35.59	5,214,785	-1.03(-2.81%)
Nov 23, 2007	36.07	36.87	35.89	36.62	2,029,834	+1.11(+3.12%)
Nov 21, 2007	35.95	36.37	35.17	35.51	5,028,661	-0.81(-2.23%)
Nov 20, 2007	36.47	37.71	35.62	36.32	6,750,539	-0.08(-0.21%)
Nov 19, 2007	37.25	37.44	36.10	36.40	5,482,223	-1.01(-2.69%)
Nov 16, 2007	37.91	38.30	36.98	37.41	5,713,256	-0.17(-0.45%)
Nov 15, 2007	37.34	37.89	37.34	37.58	5,982,959	+0.16(+0.44%)
Nov 14, 2007	37.27	37.74	37.15	37.42	3,984,730	+0.31(+0.84%)
Nov 13, 2007	36.69	37.27	36.49	37.10	8,324,468	+0.65(+1.77%)
Nov 12, 2007	36.34	37.22	36.31	36.46	5,515,621	-0.01(-0.04%)
Nov 09, 2007	35.83	37.08	35.41	36.47	5,339,039	+0.23(+0.65%)
Nov 08, 2007	35.76	36.43	35.40	36.24	5,874,962	+0.51(+1.43%)
Nov 07, 2007	36.82	37.05	35.69	35.73	5,138,195	-1.52(-4.08%)
Nov 06, 2007	37.14	37.61	36.66	37.25	4,115,009	+0.08(+0.21%)
Nov 05, 2007	36.15	37.50	35.12	37.17	5,034,265	-0.03(-0.08%)
Nov 02, 2007	36.76	37.28	36.24	37.20	6,232,792	+0.35(+0.96%)
Nov 01, 2007	35.73	37.49	35.58	36.84	6,807,788	-0.21(-0.56%)
Oct 31, 2007	37.49	37.49	36.66	37.05	5,599,881	-0.15(-0.40%)
Oct 30, 2007	37.22	37.61	37.12	37.20	3,912,230	-0.33(-0.87%)
Oct 29, 2007	37.79	38.00	37.47	37.52	5,133,111	-0.23(-0.62%)
Oct 26, 2007	37.51	38.39	35.93	37.76	4,119,821	+1.04(+2.84%)
Oct 25, 2007	37.10	37.56	35.78	36.71	5,902,169	+0.24(+0.66%)
Oct 24, 2007	36.47	37.03	35.17	36.47	5,251,352	-0.21(-0.56%)
Oct 23, 2007	37.22	37.31	36.42	36.68	2,522,796	-0.23(-0.62%)
Oct 22, 2007	35.76	37.13	35.76	36.90	2,696,000	+0.57(+1.56%)
Oct 19, 2007	36.61	36.87	36.10	36.34	5,059,405	-0.47(-1.27%)
Oct 18, 2007	36.83	37.22	36.58	36.81	2,589,738	-0.33(-0.90%)
Oct 17, 2007	37.63	37.80	36.51	37.14	3,206,168	+0.03(+0.08%)
Oct 16, 2007	37.80	37.90	37.05	37.11	4,225,024	-0.70(-1.86%)
Oct 15, 2007	38.44	38.57	37.47	37.81	2,994,350	-0.62(-1.62%)
Oct 12, 2007	38.28	38.58	38.15	38.44	1,408,349	+0.11(+0.28%)
Oct 11, 2007	38.32	38.78	38.06	38.33	3,607,116	+0.12(+0.32%)
Oct 10, 2007	37.91	38.33	37.89	38.21	4,451,430	+0.39(+1.03%)
Oct 09, 2007	37.91	38.13	37.33	37.82	4,359,544	-0.13(-0.34%)
Oct 08, 2007	38.32	38.37	37.91	37.95	2,007,273	-0.23(-0.61%)
Oct 05, 2007	38.13	38.49	37.95	38.18	2,277,014	+0.18(+0.49%)
Oct 04, 2007	37.27	38.01	37.04	38.00	3,123,583	+0.87(+2.35%)
Oct 03, 2007	37.11	37.20	36.90	37.12	2,524,626	+0.06(+0.15%)
Oct 02, 2007	36.93	37.25	36.90	37.07	3,985,655	+0.29(+0.79%)
Oct 01, 2007	35.84	36.86	35.83	36.78	3,952,114	+1.06(+2.96%)
Sep 28, 2007	35.48	35.72	35.21	35.72	4,010,741	+0.17(+0.48%)
Sep 27, 2007	35.39	35.72	35.33	35.55	4,811,790	+0.05(+0.14%)
Sep 26, 2007	35.73	35.83	35.40	35.50	3,650,808	+0.03(+0.08%)
Sep 25, 2007	35.00	35.59	35.00	35.47	7,775,699	+0.29(+0.83%)
Sep 24, 2007	35.99	36.07	35.15	35.18	3,617,781	-1.01(-2.80%)
Sep 21, 2007	37.05	37.05	35.90	36.20	4,335,022	-0.09(-0.23%)
Sep 20, 2007	37.04	37.15	36.20	36.28	3,584,144	-0.72(-1.94%)
Sep 19, 2007	36.93	37.44	36.80	37.00	5,014,025	+0.23(+0.62%)
Sep 18, 2007	35.23	36.85	34.75	36.77	4,754,290	+1.65(+4.69%)
Sep 17, 2007	35.15	35.44	34.79	35.12	3,595,982	-0.13(-0.38%)
Sep 14, 2007	35.51	35.66	35.19	35.26	3,195,458	-0.44(-1.23%)
Sep 13, 2007	36.00	36.16	35.41	35.70	2,999,705	+0.07(+0.20%)
Sep 12, 2007	35.42	35.99	35.32	35.63	2,839,185	-0.06(-0.16%)
Sep 11, 2007	35.44	36.02	35.39	35.68	3,714,364	+0.40(+1.15%)
Sep 10, 2007	35.65	35.77	34.97	35.28	2,690,081	-0.09(-0.26%)
Sep 07, 2007	35.29	35.90	35.10	35.37	4,157,731	-0.57(-1.60%)
Sep 06, 2007	35.81	36.00	35.31	35.95	3,139,790	+0.05(+0.14%)
Sep 05, 2007	35.63	36.10	35.51	35.90	2,731,655	-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.