Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.34	35.34	33.98	34.18	4,249,232	-0.01(-0.02%)
Nov 29, 2007	33.96	34.46	33.77	34.18	3,237,723	-0.29(-0.83%)
Nov 28, 2007	33.35	34.67	33.27	34.47	3,095,047	+1.62(+4.94%)
Nov 27, 2007	32.33	33.08	32.07	32.85	2,893,766	+1.53(+4.89%)
Nov 26, 2007	33.31	33.49	31.06	31.32	2,270,688	-1.58(-4.80%)
Nov 23, 2007	32.86	33.22	32.45	32.90	2,432,131	+0.59(+1.82%)
Nov 21, 2007	33.15	33.23	32.13	32.31	3,057,491	-1.59(-4.69%)
Nov 20, 2007	33.65	34.23	33.12	33.90	2,135,781	+0.45(+1.33%)
Nov 19, 2007	33.70	34.09	33.01	33.45	1,630,217	-0.95(-2.76%)
Nov 16, 2007	34.34	34.68	33.93	34.40	1,628,805	+0.06(+0.17%)
Nov 15, 2007	34.69	34.80	33.78	34.34	2,541,745	-0.80(-2.27%)
Nov 14, 2007	35.73	35.89	34.83	35.14	1,977,693	+0.16(+0.46%)
Nov 13, 2007	33.12	35.17	33.12	34.98	3,168,762	+2.22(+6.79%)
Nov 12, 2007	34.23	34.23	32.66	32.76	3,191,604	-1.85(-5.36%)
Nov 09, 2007	35.30	35.30	34.35	34.61	2,639,059	-0.76(-2.16%)
Nov 08, 2007	35.12	35.65	34.03	35.38	5,534,363	+0.32(+0.91%)
Nov 07, 2007	36.18	36.18	35.01	35.06	2,451,579	-1.39(-3.81%)
Nov 06, 2007	35.79	36.45	35.63	36.45	2,473,331	+1.08(+3.06%)
Nov 05, 2007	35.04	35.51	34.79	35.36	2,286,821	-0.88(-2.42%)
Nov 02, 2007	36.29	36.38	35.54	36.24	2,452,687	+0.19(+0.53%)
Nov 01, 2007	36.40	36.61	35.77	36.05	2,499,296	-1.32(-3.52%)
Oct 31, 2007	36.99	37.55	36.53	37.36	1,846,891	+0.74(+2.03%)
Oct 30, 2007	36.86	37.01	36.47	36.62	2,588,285	-0.68(-1.83%)
Oct 29, 2007	36.95	37.47	36.64	37.30	2,815,649	+0.62(+1.69%)
Oct 26, 2007	36.32	36.72	36.07	36.68	1,804,674	+1.35(+3.82%)
Oct 25, 2007	35.52	35.55	34.95	35.33	2,082,037	+0.41(+1.18%)
Oct 24, 2007	35.04	35.15	34.18	34.92	2,588,369	-0.32(-0.90%)
Oct 23, 2007	35.26	35.44	34.80	35.24	2,345,540	+0.83(+2.41%)
Oct 22, 2007	32.97	34.44	31.86	34.41	3,473,123	+0.45(+1.32%)
Oct 19, 2007	35.53	35.53	33.93	33.96	3,628,495	-1.77(-4.95%)
Oct 18, 2007	34.98	35.77	34.91	35.73	2,425,640	+0.16(+0.44%)
Oct 17, 2007	35.45	35.62	34.77	35.57	2,655,142	+1.02(+2.95%)
Oct 16, 2007	35.04	35.08	34.36	34.55	2,159,877	-0.78(-2.21%)
Oct 15, 2007	35.92	35.92	34.75	35.33	2,398,699	-0.24(-0.67%)
Oct 12, 2007	35.16	35.57	35.07	35.57	1,348,158	+0.53(+1.51%)
Oct 11, 2007	35.86	36.00	34.41	35.04	3,039,493	-0.16(-0.46%)
Oct 10, 2007	35.52	35.52	34.89	35.20	1,997,672	+0.23(+0.67%)
Oct 09, 2007	34.88	35.17	34.72	34.97	1,990,738	+0.37(+1.08%)
Oct 08, 2007	34.60	34.66	34.39	34.60	1,742,773	-0.32(-0.91%)
Oct 05, 2007	34.62	35.18	34.47	34.92	2,700,925	+0.92(+2.72%)
Oct 04, 2007	33.95	34.01	33.39	33.99	1,235,750	+0.30(+0.89%)
Oct 03, 2007	34.10	34.18	33.51	33.69	1,324,743	-0.52(-1.53%)
Oct 02, 2007	34.59	35.04	34.07	34.22	2,206,762	-0.12(-0.34%)
Oct 01, 2007	33.43	34.38	33.36	34.33	4,644,732	+1.27(+3.84%)
Sep 28, 2007	33.40	33.40	32.88	33.06	2,081,654	-0.26(-0.79%)
Sep 27, 2007	33.21	33.36	32.96	33.33	2,233,919	+0.56(+1.71%)
Sep 26, 2007	32.78	32.87	32.49	32.77	1,877,134	+0.24(+0.75%)
Sep 25, 2007	32.39	32.52	32.05	32.52	1,327,508	+0.03(+0.09%)
Sep 24, 2007	32.41	32.67	32.32	32.50	3,212,577	+0.40(+1.24%)
Sep 21, 2007	32.30	32.30	31.93	32.10	2,091,978	+0.54(+1.71%)
Sep 20, 2007	31.77	31.89	31.41	31.56	1,451,925	-0.21(-0.66%)
Sep 19, 2007	31.50	32.29	31.50	31.77	3,073,737	+0.07(+0.22%)
Sep 18, 2007	30.53	31.80	30.38	31.70	1,738,055	+1.42(+4.69%)
Sep 17, 2007	30.43	30.66	30.06	30.28	1,003,021	-0.28(-0.92%)
Sep 14, 2007	30.41	30.74	30.33	30.56	936,534	+0.04(+0.15%)
Sep 13, 2007	30.49	30.72	30.35	30.51	1,250,377	+0.30(+0.99%)
Sep 12, 2007	30.14	30.40	29.92	30.21	1,306,898	-0.09(-0.29%)
Sep 11, 2007	30.06	30.37	29.97	30.30	855,333	+0.84(+2.87%)
Sep 10, 2007	30.02	30.02	29.12	29.46	1,085,723	-0.20(-0.69%)
Sep 07, 2007	29.63	29.78	29.25	29.66	1,214,601	-0.60(-1.98%)
Sep 06, 2007	29.87	30.36	29.87	30.26	1,324,903	+0.45(+1.50%)
Sep 05, 2007	29.97	30.10	29.65	29.82	2,657,025	-0.71(-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.