Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.72	36.47	35.14	35.26	128,118	+0.05(+0.13%)
Nov 29, 2007	34.74	35.50	34.74	35.22	98,663	+0.02(+0.06%)
Nov 28, 2007	33.80	35.25	33.80	35.19	125,280	+1.32(+3.91%)
Nov 27, 2007	33.60	33.99	32.88	33.87	95,112	+0.61(+1.85%)
Nov 26, 2007	33.73	34.71	33.25	33.25	181,477	-0.14(-0.42%)
Nov 23, 2007	33.59	33.66	32.93	33.40	62,373	+0.34(+1.04%)
Nov 21, 2007	34.16	34.16	32.91	33.05	142,136	-1.31(-3.82%)
Nov 20, 2007	34.63	35.07	33.81	34.36	83,578	+0.19(+0.54%)
Nov 19, 2007	34.74	34.77	33.81	34.18	129,360	-1.05(-2.98%)
Nov 16, 2007	34.55	35.56	34.32	35.23	67,253	+0.86(+2.50%)
Nov 15, 2007	33.81	34.40	33.72	34.37	120,310	-0.17(-0.51%)
Nov 14, 2007	35.28	35.91	34.46	34.55	121,939	-0.83(-2.34%)
Nov 13, 2007	33.54	35.39	33.54	35.37	163,077	+1.90(+5.67%)
Nov 12, 2007	33.81	34.32	33.36	33.47	233,379	-0.78(-2.29%)
Nov 09, 2007	35.23	35.23	34.03	34.26	140,362	-1.08(-3.06%)
Nov 08, 2007	35.92	36.06	34.46	35.34	185,257	+0.05(+0.14%)
Nov 07, 2007	36.52	36.61	35.25	35.29	218,248	-1.32(-3.62%)
Nov 06, 2007	35.31	36.61	35.31	36.61	206,728	+1.53(+4.37%)
Nov 05, 2007	34.97	35.33	34.74	35.08	452,140	-0.59(-1.64%)
Nov 02, 2007	35.35	35.71	34.80	35.67	99,726	+0.73(+2.08%)
Nov 01, 2007	35.40	35.66	34.83	34.94	158,284	-1.24(-3.43%)
Oct 31, 2007	35.64	36.18	35.53	36.18	115,164	+0.96(+2.72%)
Oct 30, 2007	35.61	35.67	35.14	35.22	92,096	-0.78(-2.18%)
Oct 29, 2007	35.50	36.01	35.46	36.00	103,275	+0.75(+2.13%)
Oct 26, 2007	34.52	35.36	34.52	35.26	102,920	+1.27(+3.73%)
Oct 25, 2007	33.56	34.07	33.47	33.99	92,451	+0.52(+1.57%)
Oct 24, 2007	33.42	33.67	32.88	33.46	88,192	+0.05(+0.13%)
Oct 23, 2007	33.14	33.45	33.06	33.42	106,292	+0.96(+2.97%)
Oct 22, 2007	32.48	32.63	31.76	32.45	204,953	-0.48(-1.45%)
Oct 19, 2007	34.23	34.23	32.89	32.93	101,146	-1.10(-3.24%)
Oct 18, 2007	34.40	34.40	33.84	34.04	135,926	-0.37(-1.06%)
Oct 17, 2007	33.81	34.53	33.81	34.40	153,493	+0.62(+1.83%)
Oct 16, 2007	34.29	34.29	33.78	33.78	121,907	-0.67(-1.95%)
Oct 15, 2007	34.66	34.68	34.19	34.45	95,645	+0.01(+0.02%)
Oct 12, 2007	33.73	34.48	33.73	34.45	81,094	+0.69(+2.05%)
Oct 11, 2007	33.95	34.09	33.33	33.76	138,232	-0.03(-0.08%)
Oct 10, 2007	33.86	33.86	33.53	33.78	111,970	-0.04(-0.12%)
Oct 09, 2007	33.28	33.93	32.91	33.82	102,033	+0.57(+1.73%)
Oct 08, 2007	32.82	33.25	32.56	33.25	126,876	+0.48(+1.46%)
Oct 05, 2007	32.29	33.03	32.29	32.77	97,064	+0.80(+2.50%)
Oct 04, 2007	32.08	32.08	31.63	31.97	64,059	-0.06(-0.18%)
Oct 03, 2007	32.62	32.62	31.43	32.03	107,001	-0.60(-1.85%)
Oct 02, 2007	32.43	32.88	32.41	32.63	111,438	+0.33(+1.01%)
Oct 01, 2007	31.70	32.40	31.48	32.30	96,000	+0.74(+2.34%)
Sep 28, 2007	31.56	31.95	31.46	31.56	93,338	-0.07(-0.23%)
Sep 27, 2007	31.53	31.95	31.46	31.64	110,905	+0.28(+0.88%)
Sep 26, 2007	31.25	31.45	31.15	31.36	186,854	+0.47(+1.51%)
Sep 25, 2007	31.21	31.21	30.73	30.89	206,550	-0.51(-1.62%)
Sep 24, 2007	31.23	31.44	31.11	31.40	143,201	+0.41(+1.31%)
Sep 21, 2007	30.94	31.17	30.93	30.99	118,181	+0.22(+0.71%)
Sep 20, 2007	30.85	30.91	30.63	30.77	136,813	+0.05(+0.17%)
Sep 19, 2007	30.52	30.92	30.52	30.72	158,107	+0.69(+2.29%)
Sep 18, 2007	29.45	30.34	29.42	30.04	163,608	+0.80(+2.74%)
Sep 17, 2007	29.19	29.24	28.97	29.24	74,173	-0.18(-0.61%)
Sep 14, 2007	29.08	29.59	29.05	29.42	138,587	+0.03(+0.10%)
Sep 13, 2007	29.03	29.42	29.03	29.39	346,026	+0.59(+2.05%)
Sep 12, 2007	28.74	28.93	28.67	28.80	150,122	+0.01(+0.02%)
Sep 11, 2007	28.71	29.47	28.63	28.79	115,696	+0.30(+1.07%)
Sep 10, 2007	28.50	28.59	28.22	28.49	120,665	+0.20(+0.70%)
Sep 07, 2007	28.50	28.75	28.19	28.29	154,203	-0.77(-2.66%)
Sep 06, 2007	29.02	29.19	28.94	29.06	110,018	+0.18(+0.62%)
Sep 05, 2007	29.11	29.11	28.68	28.88	143,911	-0.42(-1.44%)

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.