Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.93	38.64	37.66	38.13	477,283	+1.01(+2.72%)
Nov 29, 2007	37.70	37.76	36.86	37.12	263,855	-0.61(-1.61%)
Nov 28, 2007	36.65	37.72	36.65	37.72	523,277	+1.59(+4.39%)
Nov 27, 2007	35.87	36.15	35.27	36.14	504,244	+0.83(+2.34%)
Nov 26, 2007	37.49	37.49	35.31	35.31	383,377	-1.78(-4.79%)
Nov 23, 2007	37.11	37.49	36.75	37.09	284,962	+0.72(+1.97%)
Nov 21, 2007	36.24	36.82	35.96	36.37	587,195	-0.25(-0.69%)
Nov 20, 2007	37.75	38.08	36.02	36.63	835,735	-0.72(-1.93%)
Nov 19, 2007	38.10	38.10	37.35	37.35	548,902	-0.83(-2.18%)
Nov 16, 2007	39.36	39.39	37.99	38.18	626,076	-0.73(-1.87%)
Nov 15, 2007	39.10	39.28	38.39	38.91	593,706	-0.07(-0.18%)
Nov 14, 2007	40.42	40.42	38.98	38.98	539,491	-0.81(-2.03%)
Nov 13, 2007	38.50	39.79	38.50	39.79	304,631	+1.28(+3.31%)
Nov 12, 2007	38.15	39.08	38.03	38.51	481,121	+0.44(+1.15%)
Nov 09, 2007	37.97	38.68	37.81	38.07	428,190	-0.31(-0.81%)
Nov 08, 2007	38.47	38.72	37.74	38.38	509,429	+0.12(+0.30%)
Nov 07, 2007	38.67	39.20	38.15	38.27	857,787	-1.23(-3.11%)
Nov 06, 2007	38.80	39.50	38.63	39.50	368,284	+0.49(+1.26%)
Nov 05, 2007	38.97	39.51	38.82	39.01	535,126	-0.57(-1.44%)
Nov 02, 2007	40.37	40.37	39.02	39.58	530,946	-0.57(-1.42%)
Nov 01, 2007	41.08	41.17	40.15	40.15	482,788	-1.97(-4.67%)
Oct 31, 2007	41.52	42.12	40.86	42.12	460,658	+0.86(+2.08%)
Oct 30, 2007	40.92	41.49	40.92	41.26	309,386	+0.56(+1.38%)
Oct 29, 2007	41.36	41.45	40.70	40.70	230,740	-0.68(-1.63%)
Oct 26, 2007	41.31	41.60	40.66	41.37	250,488	+0.62(+1.52%)
Oct 25, 2007	41.18	41.31	40.38	40.76	537,009	+0.09(+0.21%)
Oct 24, 2007	41.04	41.04	40.04	40.67	641,985	-0.69(-1.67%)
Oct 23, 2007	41.25	41.36	40.62	41.36	321,339	+0.43(+1.06%)
Oct 22, 2007	39.88	40.93	39.69	40.93	427,182	+1.04(+2.62%)
Oct 19, 2007	41.40	41.40	39.88	39.88	319,606	-1.77(-4.25%)
Oct 18, 2007	41.32	42.08	40.88	41.66	232,126	+0.01(+0.03%)
Oct 17, 2007	42.05	42.79	40.73	41.64	457,150	-0.06(-0.15%)
Oct 16, 2007	42.08	42.16	41.59	41.71	356,504	-0.51(-1.22%)
Oct 15, 2007	43.06	43.20	42.12	42.22	355,292	-0.81(-1.88%)
Oct 12, 2007	43.58	43.69	43.03	43.03	224,331	-0.41(-0.94%)
Oct 11, 2007	44.09	44.15	43.33	43.44	193,669	-0.17(-0.40%)
Oct 10, 2007	43.92	43.98	43.43	43.61	324,977	-0.31(-0.70%)
Oct 09, 2007	43.56	43.92	43.09	43.92	275,953	+0.48(+1.12%)
Oct 08, 2007	43.57	43.72	43.41	43.43	244,079	-0.84(-1.89%)
Oct 05, 2007	43.43	44.27	43.12	44.27	461,308	+1.02(+2.35%)
Oct 04, 2007	42.95	43.26	42.57	43.26	236,110	+0.44(+1.02%)
Oct 03, 2007	42.83	43.00	42.58	42.82	291,543	-0.21(-0.48%)
Oct 02, 2007	42.45	43.02	42.37	43.02	355,465	+0.77(+1.82%)
Oct 01, 2007	41.62	42.26	41.62	42.26	1,532,900	+1.00(+2.44%)
Sep 28, 2007	41.55	41.55	41.16	41.25	302,803	-0.44(-1.07%)
Sep 27, 2007	41.58	41.70	41.36	41.70	244,598	+0.32(+0.77%)
Sep 26, 2007	41.15	41.38	40.90	41.38	270,063	+0.59(+1.46%)
Sep 25, 2007	41.34	41.34	40.78	40.78	659,654	-1.04(-2.48%)
Sep 24, 2007	41.22	41.82	41.12	41.82	227,795	+0.35(+0.85%)
Sep 21, 2007	41.54	41.68	41.38	41.47	143,086	+0.29(+0.71%)
Sep 20, 2007	42.01	42.01	41.18	41.18	863,371	-1.10(-2.59%)
Sep 19, 2007	41.59	42.40	41.59	42.27	347,150	+0.78(+1.88%)
Sep 18, 2007	40.30	41.49	40.14	41.49	267,811	+1.43(+3.56%)
Sep 17, 2007	40.18	40.32	39.83	40.07	186,220	-0.29(-0.73%)
Sep 14, 2007	39.69	40.36	39.46	40.36	740,552	+0.26(+0.65%)
Sep 13, 2007	39.53	40.29	39.46	40.10	231,606	+0.88(+2.25%)
Sep 12, 2007	39.27	39.62	39.14	39.22	185,701	-0.23(-0.59%)
Sep 11, 2007	38.97	39.45	38.97	39.45	639,906	+0.80(+2.08%)
Sep 10, 2007	39.28	39.43	38.43	38.65	326,016	-0.40(-1.03%)
Sep 07, 2007	39.32	39.52	39.00	39.05	572,001	-0.96(-2.41%)
Sep 06, 2007	39.91	40.08	39.45	40.02	314,929	+0.35(+0.89%)
Sep 05, 2007	40.24	40.33	39.64	39.66	442,772	-0.98(-2.40%)

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.