Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.83	37.83	36.37	36.58	3,970,002	-0.01(-0.02%)
Nov 29, 2007	36.35	36.88	36.15	36.59	3,024,962	-0.31(-0.83%)
Nov 28, 2007	35.69	37.10	35.61	36.90	2,891,662	+1.74(+4.94%)
Nov 27, 2007	34.60	35.40	34.32	35.16	2,703,607	+1.64(+4.89%)
Nov 26, 2007	35.65	35.84	33.25	33.52	2,121,474	-1.69(-4.80%)
Nov 23, 2007	35.17	35.55	34.74	35.21	2,272,308	+0.63(+1.82%)
Nov 21, 2007	35.48	35.57	34.39	34.58	2,856,573	-1.70(-4.69%)
Nov 20, 2007	36.02	36.64	35.45	36.28	1,995,432	+0.48(+1.33%)
Nov 19, 2007	36.07	36.49	35.33	35.80	1,523,091	-1.02(-2.76%)
Nov 16, 2007	36.76	37.12	36.32	36.82	1,521,771	+0.06(+0.17%)
Nov 15, 2007	37.13	37.25	36.15	36.76	2,374,719	-0.85(-2.27%)
Nov 14, 2007	38.25	38.42	37.27	37.61	1,847,733	+0.17(+0.46%)
Nov 13, 2007	35.45	37.64	35.45	37.44	2,960,533	+2.38(+6.79%)
Nov 12, 2007	36.63	36.63	34.95	35.06	2,981,874	-1.98(-5.36%)
Nov 09, 2007	37.78	37.78	36.77	37.05	2,465,638	-0.82(-2.16%)
Nov 08, 2007	37.59	38.16	36.43	37.86	5,170,683	+0.34(+0.91%)
Nov 07, 2007	38.72	38.72	37.48	37.52	2,290,478	-1.49(-3.81%)
Nov 06, 2007	38.30	39.01	38.13	39.01	2,310,801	+1.16(+3.06%)
Nov 05, 2007	37.51	38.01	37.24	37.85	2,136,547	-0.94(-2.42%)
Nov 02, 2007	38.84	38.94	38.04	38.79	2,291,513	+0.20(+0.53%)
Nov 01, 2007	38.96	39.18	38.29	38.58	2,335,059	-1.41(-3.52%)
Oct 31, 2007	39.59	40.19	39.10	39.99	1,725,526	+0.79(+2.03%)
Oct 30, 2007	39.45	39.62	39.03	39.20	2,418,201	-0.73(-1.83%)
Oct 29, 2007	39.55	40.10	39.21	39.93	2,630,624	+0.66(+1.69%)
Oct 26, 2007	38.87	39.30	38.60	39.26	1,686,083	+1.45(+3.82%)
Oct 25, 2007	38.02	38.05	37.40	37.82	1,945,220	+0.44(+1.18%)
Oct 24, 2007	37.50	37.62	36.59	37.38	2,418,280	-0.34(-0.90%)
Oct 23, 2007	37.74	37.94	37.25	37.71	2,191,407	+0.89(+2.41%)
Oct 22, 2007	35.29	36.86	34.10	36.83	3,244,893	+0.48(+1.32%)
Oct 19, 2007	38.02	38.02	36.32	36.35	3,390,056	-1.89(-4.95%)
Oct 18, 2007	37.44	38.29	37.36	38.24	2,266,243	+0.17(+0.44%)
Oct 17, 2007	37.94	38.13	37.21	38.07	2,480,664	+1.09(+2.95%)
Oct 16, 2007	37.50	37.55	36.78	36.98	2,017,945	-0.84(-2.21%)
Oct 15, 2007	38.44	38.44	37.20	37.82	2,241,073	-0.26(-0.67%)
Oct 12, 2007	37.63	38.07	37.54	38.07	1,259,567	+0.57(+1.51%)
Oct 11, 2007	38.38	38.53	36.83	37.51	2,839,758	-0.17(-0.46%)
Oct 10, 2007	38.02	38.02	37.34	37.68	1,866,398	+0.25(+0.66%)
Oct 09, 2007	37.34	37.65	37.16	37.43	1,859,920	+0.40(+1.08%)
Oct 08, 2007	37.03	37.09	36.81	37.03	1,628,250	-0.34(-0.91%)
Oct 05, 2007	37.06	37.66	36.90	37.37	2,523,439	+0.99(+2.72%)
Oct 04, 2007	36.33	36.40	35.74	36.38	1,154,545	+0.32(+0.89%)
Oct 03, 2007	36.49	36.59	35.86	36.06	1,237,690	-0.56(-1.53%)
Oct 02, 2007	37.02	37.50	36.46	36.62	2,061,749	-0.13(-0.34%)
Oct 01, 2007	35.78	36.79	35.70	36.75	4,339,512	+1.36(+3.84%)
Sep 28, 2007	35.75	35.75	35.20	35.39	1,944,862	-0.28(-0.79%)
Sep 27, 2007	35.55	35.71	35.28	35.67	2,087,122	+0.60(+1.71%)
Sep 26, 2007	35.09	35.18	34.78	35.07	1,753,782	+0.26(+0.75%)
Sep 25, 2007	34.67	34.81	34.30	34.81	1,240,273	+0.03(+0.09%)
Sep 24, 2007	34.69	34.97	34.60	34.78	3,001,469	+0.43(+1.24%)
Sep 21, 2007	34.58	34.58	34.18	34.36	1,954,508	+0.58(+1.71%)
Sep 20, 2007	34.01	34.13	33.62	33.78	1,356,515	-0.23(-0.66%)
Sep 19, 2007	33.72	34.56	33.72	34.00	2,871,752	+0.08(+0.22%)
Sep 18, 2007	32.67	34.03	32.52	33.93	1,623,842	+1.52(+4.69%)
Sep 17, 2007	32.58	32.82	32.17	32.41	937,110	-0.30(-0.92%)
Sep 14, 2007	32.55	32.90	32.46	32.71	874,992	+0.05(+0.15%)
Sep 13, 2007	32.63	32.88	32.48	32.66	1,168,211	+0.32(+0.99%)
Sep 12, 2007	32.25	32.54	32.02	32.34	1,221,018	-0.10(-0.29%)
Sep 11, 2007	32.18	32.51	32.07	32.44	799,126	+0.90(+2.87%)
Sep 10, 2007	32.14	32.14	31.17	31.53	1,014,377	-0.22(-0.69%)
Sep 07, 2007	31.71	31.87	31.31	31.75	1,134,786	-0.64(-1.98%)
Sep 06, 2007	31.97	32.49	31.97	32.39	1,237,839	+0.48(+1.50%)
Sep 05, 2007	32.08	32.22	31.74	31.91	2,482,424	-0.76(-2.32%)

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.