Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.35	41.35	40.33	40.54	503,722	+0.02(+0.05%)
Nov 29, 2007	40.03	40.62	40.03	40.52	414,156	+0.01(+0.02%)
Nov 28, 2007	39.89	40.71	39.54	40.51	370,472	+0.95(+2.41%)
Nov 27, 2007	38.75	39.56	38.75	39.56	245,219	+0.79(+2.03%)
Nov 26, 2007	40.78	40.78	38.71	38.77	472,964	-0.82(-2.07%)
Nov 23, 2007	38.87	39.59	38.87	39.59	198,184	+0.97(+2.50%)
Nov 21, 2007	39.52	39.52	38.36	38.62	369,281	-0.91(-2.31%)
Nov 20, 2007	39.72	39.82	39.09	39.54	389,079	+0.60(+1.54%)
Nov 19, 2007	40.10	40.10	38.70	38.94	424,413	-1.07(-2.67%)
Nov 16, 2007	39.61	40.08	39.48	40.01	336,427	+0.41(+1.03%)
Nov 15, 2007	40.16	40.30	39.54	39.60	553,170	-0.89(-2.21%)
Nov 14, 2007	41.17	41.19	40.42	40.49	668,008	-0.16(-0.40%)
Nov 13, 2007	39.46	40.65	39.46	40.65	270,882	+1.46(+3.74%)
Nov 12, 2007	40.31	40.31	39.19	39.19	325,127	-1.16(-2.86%)
Nov 09, 2007	40.87	40.87	40.08	40.34	755,550	-0.85(-2.07%)
Nov 08, 2007	41.65	41.65	40.38	41.20	401,281	+0.16(+0.39%)
Nov 07, 2007	41.69	41.76	40.79	41.04	686,148	-0.99(-2.35%)
Nov 06, 2007	41.65	42.02	41.39	42.02	282,355	+0.91(+2.21%)
Nov 05, 2007	41.08	41.24	40.31	41.12	507,449	-0.66(-1.58%)
Nov 02, 2007	41.82	41.82	41.32	41.78	306,021	+0.12(+0.29%)
Nov 01, 2007	42.19	42.19	41.41	41.65	547,743	-1.00(-2.35%)
Oct 31, 2007	42.33	42.81	42.11	42.66	338,171	+0.64(+1.52%)
Oct 30, 2007	42.22	42.22	41.99	42.02	293,221	-0.36(-0.86%)
Oct 29, 2007	42.21	42.41	42.08	42.38	246,782	+0.53(+1.27%)
Oct 26, 2007	41.54	41.86	41.45	41.85	369,875	+0.93(+2.28%)
Oct 25, 2007	41.00	41.06	40.59	40.92	161,643	-0.05(-0.13%)
Oct 24, 2007	40.88	40.97	40.08	40.97	179,058	+0.00(+0.00%)
Oct 23, 2007	40.88	40.97	40.55	40.97	206,296	+0.66(+1.63%)
Oct 22, 2007	39.92	40.31	39.64	40.31	438,492	-0.03(-0.07%)
Oct 19, 2007	41.06	41.13	40.18	40.34	532,561	-1.01(-2.45%)
Oct 18, 2007	41.12	41.37	40.99	41.35	161,643	+0.22(+0.54%)
Oct 17, 2007	41.14	41.25	40.73	41.13	182,333	+0.45(+1.10%)
Oct 16, 2007	40.98	41.00	40.55	40.68	243,805	-0.62(-1.51%)
Oct 15, 2007	41.73	41.75	41.11	41.31	302,003	-0.26(-0.63%)
Oct 12, 2007	41.42	41.67	41.39	41.57	165,811	+0.40(+0.98%)
Oct 11, 2007	41.76	41.96	41.16	41.16	312,868	-0.02(-0.05%)
Oct 10, 2007	41.30	41.40	41.08	41.18	370,024	-0.21(-0.50%)
Oct 09, 2007	41.03	41.39	40.92	41.39	323,287	+0.53(+1.30%)
Oct 08, 2007	41.04	41.05	40.65	40.86	252,735	-0.40(-0.96%)
Oct 05, 2007	40.95	41.32	40.95	41.26	311,082	+0.69(+1.71%)
Oct 04, 2007	40.55	40.65	40.31	40.57	331,622	+0.09(+0.22%)
Oct 03, 2007	40.70	40.70	40.36	40.48	281,611	-0.30(-0.74%)
Oct 02, 2007	40.88	40.88	40.53	40.78	267,173	-0.01(-0.03%)
Oct 01, 2007	40.29	40.85	40.24	40.79	195,877	+0.69(+1.73%)
Sep 28, 2007	40.22	40.25	39.97	40.10	363,326	+0.03(+0.07%)
Sep 27, 2007	40.04	40.11	39.92	40.08	238,298	+0.70(+1.77%)
Sep 26, 2007	39.61	39.69	39.38	39.38	400,239	+0.03(+0.07%)
Sep 25, 2007	39.20	39.41	39.12	39.35	251,842	+0.03(+0.09%)
Sep 24, 2007	39.47	39.59	39.22	39.32	683,041	+0.11(+0.27%)
Sep 21, 2007	39.15	39.31	39.07	39.21	209,571	+0.25(+0.64%)
Sep 20, 2007	39.09	39.10	38.73	38.96	167,448	+0.04(+0.10%)
Sep 19, 2007	39.11	39.24	38.81	38.92	425,394	+0.12(+0.31%)
Sep 18, 2007	37.67	38.80	37.54	38.80	628,714	+1.45(+3.89%)
Sep 17, 2007	37.58	37.61	37.15	37.35	238,595	-0.41(-1.09%)
Sep 14, 2007	37.69	37.86	37.59	37.76	217,757	-0.17(-0.46%)
Sep 13, 2007	37.95	38.12	37.87	37.93	119,223	+0.24(+0.64%)
Sep 12, 2007	37.59	37.82	37.41	37.69	188,733	+0.03(+0.07%)
Sep 11, 2007	37.46	37.66	37.33	37.66	218,501	+0.59(+1.59%)
Sep 10, 2007	37.29	37.29	36.64	37.07	114,013	+0.00(+0.00%)
Sep 07, 2007	37.23	37.29	36.91	37.07	262,113	-0.60(-1.59%)
Sep 06, 2007	37.59	37.76	37.37	37.67	101,362	+0.30(+0.81%)
Sep 05, 2007	37.56	37.56	37.23	37.37	531,668	-0.68(-1.78%)

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.