Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.98	32.98	32.43	32.64	12,143,994	+0.33(+1.04%)
Nov 29, 2007	32.15	32.41	31.89	32.31	7,881,803	+0.12(+0.37%)
Nov 28, 2007	31.40	32.46	31.19	32.19	12,863,318	+0.96(+3.06%)
Nov 27, 2007	30.90	31.33	30.21	31.24	14,492,144	+0.47(+1.54%)
Nov 26, 2007	31.42	31.47	30.72	30.76	7,440,210	-0.59(-1.88%)
Nov 23, 2007	31.17	31.41	31.01	31.35	3,604,217	+0.33(+1.08%)
Nov 21, 2007	30.87	31.22	30.64	31.02	8,795,757	-0.05(-0.16%)
Nov 20, 2007	30.99	31.40	30.55	31.07	9,572,921	+0.30(+0.96%)
Nov 19, 2007	31.77	31.81	30.67	30.77	14,838,797	-1.26(-3.93%)
Nov 16, 2007	32.09	32.20	31.52	32.03	9,492,709	+0.13(+0.40%)
Nov 15, 2007	31.31	32.34	31.26	31.90	10,703,023	+0.53(+1.69%)
Nov 14, 2007	32.63	32.63	31.26	31.37	15,551,583	-1.13(-3.48%)
Nov 13, 2007	31.73	32.56	31.57	32.51	11,625,170	+0.97(+3.09%)
Nov 12, 2007	31.51	32.22	31.51	31.53	13,523,356	-0.71(-2.20%)
Nov 09, 2007	32.31	32.69	31.57	32.24	15,163,942	-0.88(-2.65%)
Nov 08, 2007	32.93	33.31	32.39	33.12	12,325,041	+0.13(+0.39%)
Nov 07, 2007	33.02	33.51	32.80	32.99	7,681,404	-0.57(-1.70%)
Nov 06, 2007	33.34	33.66	33.11	33.56	6,696,770	+0.20(+0.59%)
Nov 05, 2007	32.89	33.74	32.89	33.36	8,087,484	-0.04(-0.12%)
Nov 02, 2007	33.74	33.74	33.01	33.40	9,084,335	+0.12(+0.36%)
Nov 01, 2007	33.98	34.18	32.81	33.28	11,294,281	-0.82(-2.40%)
Oct 31, 2007	33.49	34.20	33.49	34.10	7,939,945	+0.33(+0.99%)
Oct 30, 2007	33.95	34.04	33.73	33.77	4,961,628	-0.38(-1.12%)
Oct 29, 2007	33.96	34.28	33.68	34.15	7,275,795	+0.30(+0.87%)
Oct 26, 2007	34.09	34.19	33.42	33.85	11,640,298	-0.07(-0.20%)
Oct 25, 2007	34.45	34.47	33.62	33.92	10,798,330	-0.60(-1.74%)
Oct 24, 2007	34.02	34.57	33.83	34.52	7,970,513	+0.17(+0.49%)
Oct 23, 2007	34.29	34.43	34.05	34.36	6,481,658	+0.21(+0.61%)
Oct 22, 2007	33.17	34.26	33.06	34.15	10,012,216	+0.86(+2.57%)
Oct 19, 2007	34.02	34.24	33.25	33.29	11,369,560	-0.96(-2.79%)
Oct 18, 2007	34.77	34.86	34.18	34.25	8,635,247	-0.59(-1.70%)
Oct 17, 2007	34.72	35.05	34.60	34.84	9,173,193	+0.36(+1.06%)
Oct 16, 2007	34.59	34.80	34.41	34.47	8,197,887	-0.13(-0.37%)
Oct 15, 2007	34.83	34.95	34.33	34.60	6,755,138	-0.32(-0.93%)
Oct 12, 2007	34.66	35.04	34.61	34.93	5,498,385	+0.45(+1.31%)
Oct 11, 2007	34.96	35.09	34.37	34.47	6,143,896	-0.27(-0.77%)
Oct 10, 2007	34.91	35.01	34.52	34.74	4,777,616	-0.17(-0.48%)
Oct 09, 2007	34.62	34.91	34.56	34.91	7,386,588	+0.18(+0.51%)
Oct 08, 2007	34.93	35.14	34.59	34.73	4,866,068	-0.20(-0.56%)
Oct 05, 2007	34.55	35.06	34.49	34.93	7,438,380	+0.56(+1.63%)
Oct 04, 2007	34.36	34.53	34.30	34.37	5,648,120	+0.18(+0.52%)
Oct 03, 2007	34.07	34.44	34.01	34.19	5,788,160	-0.05(-0.14%)
Oct 02, 2007	34.12	34.47	34.07	34.24	9,548,936	+0.12(+0.35%)
Oct 01, 2007	33.85	34.38	33.85	34.12	8,796,537	+0.26(+0.76%)
Sep 28, 2007	33.74	33.89	33.41	33.86	7,428,123	+0.18(+0.53%)
Sep 27, 2007	33.95	33.96	33.60	33.69	7,082,643	-0.31(-0.90%)
Sep 26, 2007	33.75	34.05	33.67	33.99	8,534,533	+0.44(+1.32%)
Sep 25, 2007	33.68	33.80	33.17	33.55	10,076,194	-0.25(-0.73%)
Sep 24, 2007	34.07	34.07	33.68	33.80	8,215,151	-0.28(-0.81%)
Sep 21, 2007	33.54	34.36	33.52	34.07	14,937,184	+0.55(+1.64%)
Sep 20, 2007	34.14	34.22	33.28	33.52	10,334,948	-0.51(-1.50%)
Sep 19, 2007	34.28	34.42	34.01	34.03	10,713,037	-0.02(-0.06%)
Sep 18, 2007	33.03	34.17	32.89	34.05	13,864,977	+1.18(+3.59%)
Sep 17, 2007	32.85	32.94	32.55	32.87	7,317,025	-0.18(-0.54%)
Sep 14, 2007	32.81	33.33	32.50	33.05	8,934,394	+0.04(+0.12%)
Sep 13, 2007	33.28	33.38	32.93	33.01	7,051,162	-0.20(-0.59%)
Sep 12, 2007	33.02	33.30	32.90	33.20	8,239,016	+0.23(+0.69%)
Sep 11, 2007	33.12	33.19	32.78	32.98	7,819,200	-0.07(-0.21%)
Sep 10, 2007	33.08	33.35	32.72	33.05	5,573,783	-0.03(-0.09%)
Sep 07, 2007	33.41	33.64	32.96	33.08	10,050,298	-0.81(-2.38%)
Sep 06, 2007	33.70	33.95	33.35	33.88	8,277,200	+0.36(+1.09%)
Sep 05, 2007	33.32	33.58	33.22	33.52	10,806,805	-0.09(-0.26%)

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.