Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.67	35.76	34.67	35.70	4,054,082	+0.89(+2.55%)
Nov 29, 2007	34.91	35.09	34.28	34.82	1,506,196	-0.21(-0.61%)
Nov 28, 2007	33.55	35.06	33.40	35.03	2,298,520	+1.66(+4.96%)
Nov 27, 2007	32.41	33.42	32.18	33.38	2,626,226	+1.21(+3.77%)
Nov 26, 2007	32.25	32.84	32.13	32.16	2,751,425	-0.31(-0.96%)
Nov 23, 2007	32.23	32.51	31.87	32.47	841,274	+0.34(+1.06%)
Nov 21, 2007	31.53	32.59	31.33	32.14	3,060,044	+0.34(+1.07%)
Nov 20, 2007	31.75	32.21	31.18	31.80	2,377,486	+0.04(+0.13%)
Nov 19, 2007	32.09	32.15	31.61	31.75	3,186,750	-0.53(-1.65%)
Nov 16, 2007	32.34	32.69	31.91	32.29	4,224,443	-0.10(-0.32%)
Nov 15, 2007	32.17	32.72	32.17	32.39	2,081,526	+0.17(+0.54%)
Nov 14, 2007	31.96	32.41	31.86	32.22	2,761,222	+0.08(+0.26%)
Nov 13, 2007	31.51	32.27	31.40	32.14	2,665,030	+0.85(+2.72%)
Nov 12, 2007	31.80	32.13	31.17	31.28	3,495,714	-0.57(-1.80%)
Nov 09, 2007	31.91	33.02	31.86	31.86	4,288,374	-1.03(-3.14%)
Nov 08, 2007	32.14	32.98	32.07	32.89	4,998,442	+0.75(+2.35%)
Nov 07, 2007	32.59	32.70	32.14	32.14	4,482,240	-0.66(-2.03%)
Nov 06, 2007	32.65	32.98	32.33	32.80	2,242,743	+0.02(+0.06%)
Nov 05, 2007	32.78	33.05	32.10	32.78	2,302,505	-0.08(-0.23%)
Nov 02, 2007	33.22	33.44	32.60	32.86	2,881,046	-0.03(-0.08%)
Nov 01, 2007	34.03	34.57	32.79	32.88	2,544,987	-1.69(-4.89%)
Oct 31, 2007	34.07	34.57	33.55	34.57	2,365,304	+0.58(+1.71%)
Oct 30, 2007	34.06	34.70	33.92	33.99	2,502,502	-0.22(-0.65%)
Oct 29, 2007	35.00	35.28	34.05	34.21	2,370,694	-0.79(-2.26%)
Oct 26, 2007	35.75	35.82	34.17	35.00	1,511,911	-0.31(-0.88%)
Oct 25, 2007	35.44	35.88	34.72	35.31	2,184,535	-0.12(-0.33%)
Oct 24, 2007	35.81	36.08	33.98	35.43	2,880,224	-0.47(-1.31%)
Oct 23, 2007	36.71	37.04	35.79	35.90	2,316,265	-0.86(-2.34%)
Oct 22, 2007	35.84	37.17	35.57	36.76	1,841,243	+0.91(+2.55%)
Oct 19, 2007	37.41	37.73	35.82	35.85	2,464,200	-1.61(-4.31%)
Oct 18, 2007	36.81	37.57	36.52	37.46	1,137,502	+0.59(+1.60%)
Oct 17, 2007	37.05	37.88	36.51	36.87	1,682,885	+0.24(+0.64%)
Oct 16, 2007	36.91	37.40	36.52	36.64	1,447,462	-0.37(-1.01%)
Oct 15, 2007	37.09	37.39	36.68	37.01	1,428,761	-0.19(-0.52%)
Oct 12, 2007	36.17	37.32	35.94	37.21	1,380,255	+1.22(+3.39%)
Oct 11, 2007	36.10	36.57	35.82	35.99	1,488,623	-0.12(-0.33%)
Oct 10, 2007	36.98	36.98	35.85	36.10	1,737,117	-0.96(-2.58%)
Oct 09, 2007	37.05	37.20	36.27	37.06	1,824,088	+0.29(+0.79%)
Oct 08, 2007	37.44	37.65	36.66	36.77	1,284,631	-0.80(-2.14%)
Oct 05, 2007	36.96	38.18	36.89	37.57	1,539,393	+0.81(+2.20%)
Oct 04, 2007	37.18	37.38	36.47	36.76	1,479,333	-0.40(-1.08%)
Oct 03, 2007	38.21	38.32	36.94	37.16	2,725,674	-1.16(-3.02%)
Oct 02, 2007	37.99	38.44	37.77	38.32	1,325,293	+0.21(+0.55%)
Oct 01, 2007	37.68	38.12	37.63	38.11	1,636,273	+0.51(+1.36%)
Sep 28, 2007	38.40	38.49	37.42	37.60	2,350,077	-0.71(-1.86%)
Sep 27, 2007	38.46	38.46	37.83	38.31	969,700	+0.12(+0.33%)
Sep 26, 2007	38.30	38.44	37.73	38.19	1,614,570	-0.11(-0.29%)
Sep 25, 2007	37.15	38.30	37.14	38.30	1,745,094	+0.92(+2.46%)
Sep 24, 2007	37.27	38.01	36.79	37.38	1,586,079	+0.01(+0.04%)
Sep 21, 2007	37.05	37.52	36.64	37.36	3,310,758	+0.60(+1.62%)
Sep 20, 2007	37.11	37.26	36.39	36.77	2,107,389	-0.63(-1.69%)
Sep 19, 2007	37.01	37.48	36.27	37.40	1,929,883	+0.56(+1.52%)
Sep 18, 2007	35.33	36.91	35.02	36.84	1,498,307	+1.68(+4.79%)
Sep 17, 2007	35.56	36.01	35.12	35.16	1,040,942	-0.69(-1.91%)
Sep 14, 2007	34.73	35.94	34.70	35.84	1,369,372	+0.79(+2.25%)
Sep 13, 2007	35.12	35.20	34.42	35.05	1,423,336	+0.28(+0.82%)
Sep 12, 2007	34.98	35.16	34.33	34.77	1,670,190	-0.23(-0.65%)
Sep 11, 2007	33.97	35.00	33.67	35.00	1,813,419	+1.27(+3.76%)
Sep 10, 2007	33.58	34.03	33.13	33.73	1,979,571	+0.38(+1.14%)
Sep 07, 2007	34.32	34.57	33.17	33.35	1,464,098	-1.37(-3.95%)
Sep 06, 2007	34.42	34.79	34.07	34.72	1,387,425	+0.54(+1.58%)
Sep 05, 2007	34.50	34.74	33.90	34.18	1,237,735	-0.52(-1.50%)

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.