Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.57	37.86	37.08	37.15	3,843,812	-0.05(-0.13%)
Nov 29, 2007	37.15	37.34	36.74	37.20	2,516,664	+0.01(+0.03%)
Nov 28, 2007	36.80	37.35	36.65	37.19	5,586,522	+0.33(+0.90%)
Nov 27, 2007	37.09	37.10	36.41	36.86	3,763,485	-0.04(-0.11%)
Nov 26, 2007	37.73	37.73	36.80	36.90	2,784,099	-0.75(-1.99%)
Nov 23, 2007	37.50	37.76	37.23	37.65	1,108,206	+0.44(+1.18%)
Nov 21, 2007	37.63	37.72	37.12	37.21	2,164,159	-0.66(-1.74%)
Nov 20, 2007	37.94	38.09	37.25	37.87	2,575,102	+0.07(+0.19%)
Nov 19, 2007	37.91	38.02	37.47	37.80	2,467,032	-0.27(-0.71%)
Nov 16, 2007	38.13	38.24	37.55	38.07	3,383,721	+0.27(+0.71%)
Nov 15, 2007	37.53	38.24	37.50	37.80	2,572,421	+0.04(+0.11%)
Nov 14, 2007	38.48	39.21	37.57	37.76	2,797,075	-0.44(-1.15%)
Nov 13, 2007	37.94	38.23	37.61	38.20	3,332,673	+0.50(+1.33%)
Nov 12, 2007	38.54	38.54	37.62	37.70	3,089,323	-0.08(-0.21%)
Nov 09, 2007	39.11	39.11	37.60	37.78	4,909,330	-0.71(-1.84%)
Nov 08, 2007	37.76	38.66	37.76	38.49	2,725,960	+0.61(+1.61%)
Nov 07, 2007	38.25	38.77	37.88	37.88	4,623,718	-0.99(-2.55%)
Nov 06, 2007	38.84	38.87	38.36	38.87	3,188,940	+0.36(+0.93%)
Nov 05, 2007	39.00	39.05	38.12	38.51	4,780,244	-0.56(-1.43%)
Nov 02, 2007	38.50	39.11	38.00	39.07	5,732,200	-0.01(-0.03%)
Nov 01, 2007	40.14	40.27	38.97	39.08	4,706,650	-1.19(-2.96%)
Oct 31, 2007	40.50	40.50	39.90	40.27	3,700,000	+0.00(+0.00%)
Oct 30, 2007	39.12	40.60	39.12	40.27	4,636,000	+1.15(+2.94%)
Oct 29, 2007	39.39	39.41	38.91	39.12	2,671,600	-0.01(-0.03%)
Oct 26, 2007	39.03	39.37	38.79	39.13	2,821,834	+0.06(+0.15%)
Oct 25, 2007	37.90	39.14	37.88	39.07	4,282,500	+1.12(+2.95%)
Oct 24, 2007	37.33	38.09	37.11	37.95	2,938,500	+0.37(+0.98%)
Oct 23, 2007	37.71	37.90	37.19	37.58	2,044,600	+0.09(+0.24%)
Oct 22, 2007	37.05	37.65	36.89	37.49	2,648,000	+0.02(+0.05%)
Oct 19, 2007	37.55	38.00	37.42	37.47	4,448,000	-0.27(-0.72%)
Oct 18, 2007	37.53	37.76	37.22	37.74	3,535,400	+0.21(+0.56%)
Oct 17, 2007	37.75	37.91	37.32	37.53	4,467,000	+0.22(+0.59%)
Oct 16, 2007	36.90	37.67	36.85	37.31	3,111,300	+0.40(+1.08%)
Oct 15, 2007	37.43	37.72	36.76	36.91	2,792,500	-0.33(-0.89%)
Oct 12, 2007	37.41	37.64	37.07	37.24	2,836,700	+0.04(+0.11%)
Oct 11, 2007	38.11	38.34	37.12	37.20	4,840,400	-0.91(-2.39%)
Oct 10, 2007	37.25	38.30	37.11	38.11	9,540,600	+0.00(+0.00%)
Oct 09, 2007	38.34	38.34	37.51	38.11	14,929,000	+1.82(+5.02%)
Oct 08, 2007	34.70	36.48	34.56	36.29	10,763,300	+1.94(+5.65%)
Oct 05, 2007	33.99	34.69	33.75	34.35	2,299,200	+0.63(+1.87%)
Oct 04, 2007	34.19	34.25	33.50	33.72	1,721,700	-0.45(-1.32%)
Oct 03, 2007	34.15	34.56	33.99	34.17	2,192,400	-0.10(-0.29%)
Oct 02, 2007	34.52	34.59	34.21	34.27	1,838,700	-0.18(-0.52%)
Oct 01, 2007	34.02	34.63	33.65	34.45	2,158,400	+0.62(+1.83%)
Sep 28, 2007	33.74	34.09	33.52	33.83	1,675,800	+0.14(+0.42%)
Sep 27, 2007	33.60	33.76	33.47	33.69	1,507,300	+0.28(+0.84%)
Sep 26, 2007	33.55	33.60	33.35	33.41	3,107,900	+0.08(+0.24%)
Sep 25, 2007	34.01	34.05	33.32	33.33	3,049,600	-0.80(-2.34%)
Sep 24, 2007	34.20	34.60	33.91	34.13	2,009,100	-0.15(-0.44%)
Sep 21, 2007	34.63	34.99	34.03	34.28	3,544,946	+0.25(+0.73%)
Sep 20, 2007	34.25	34.31	34.00	34.03	1,549,800	-0.22(-0.64%)
Sep 19, 2007	33.68	34.57	33.68	34.25	3,005,200	+0.81(+2.42%)
Sep 18, 2007	32.42	33.72	32.40	33.44	2,518,400	+1.02(+3.15%)
Sep 17, 2007	32.48	32.67	32.24	32.42	1,518,500	-0.08(-0.25%)
Sep 14, 2007	32.09	32.56	31.81	32.50	1,800,900	+0.41(+1.28%)
Sep 13, 2007	31.61	32.40	31.60	32.09	3,483,800	+0.64(+2.03%)
Sep 12, 2007	31.84	31.87	31.37	31.45	1,626,300	-0.43(-1.35%)
Sep 11, 2007	31.49	32.05	31.58	31.88	2,033,775	+0.39(+1.24%)
Sep 10, 2007	31.85	32.08	31.25	31.49	1,691,900	-0.22(-0.69%)
Sep 07, 2007	32.18	32.30	31.62	31.71	2,289,400	-0.83(-2.55%)
Sep 06, 2007	32.72	32.98	32.50	32.54	2,155,900	-0.18(-0.55%)
Sep 05, 2007	32.36	32.86	32.16	32.72	1,954,300	+0.03(+0.09%)

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.