Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.59	32.76	31.84	32.50	5,096,036	+0.12(+0.38%)
Nov 29, 2007	31.81	32.78	31.65	32.38	5,082,940	+0.34(+1.08%)
Nov 28, 2007	30.51	32.18	30.51	32.04	4,380,791	+1.44(+4.71%)
Nov 27, 2007	30.86	31.17	30.26	30.59	4,725,663	+0.09(+0.30%)
Nov 26, 2007	29.80	31.21	29.80	30.50	3,964,306	+0.49(+1.64%)
Nov 23, 2007	30.49	30.49	29.74	30.01	1,101,407	-0.04(-0.13%)
Nov 21, 2007	29.99	30.36	29.77	30.05	2,912,846	-0.28(-0.91%)
Nov 20, 2007	30.30	30.99	30.05	30.33	3,968,221	+0.02(+0.08%)
Nov 19, 2007	30.34	30.53	29.91	30.30	3,836,607	-0.08(-0.25%)
Nov 16, 2007	30.78	31.04	29.96	30.38	3,509,335	-0.41(-1.34%)
Nov 15, 2007	31.21	31.25	30.59	30.79	3,626,792	-0.34(-1.11%)
Nov 14, 2007	31.44	31.79	31.14	31.14	2,589,464	-0.26(-0.83%)
Nov 13, 2007	31.15	31.46	30.76	31.40	4,125,323	+0.33(+1.06%)
Nov 12, 2007	32.21	32.52	30.91	31.07	6,499,315	-0.94(-2.92%)
Nov 09, 2007	33.31	33.31	31.91	32.01	6,017,857	-1.61(-4.79%)
Nov 08, 2007	34.31	34.44	33.28	33.62	3,893,305	-0.28(-0.84%)
Nov 07, 2007	35.08	35.08	33.78	33.90	3,522,222	-1.13(-3.22%)
Nov 06, 2007	34.78	35.29	34.70	35.03	4,609,204	+0.21(+0.62%)
Nov 05, 2007	31.35	35.33	31.35	34.81	3,083,366	-0.02(-0.04%)
Nov 02, 2007	35.46	35.70	34.54	34.83	5,377,764	+0.71(+2.07%)
Nov 01, 2007	35.00	35.01	33.96	34.12	3,586,501	-0.89(-2.54%)
Oct 31, 2007	35.04	35.36	34.44	35.01	5,243,144	+0.00(+0.00%)
Oct 30, 2007	34.87	35.43	34.67	35.01	2,710,253	+0.17(+0.48%)
Oct 29, 2007	34.43	35.02	34.26	34.84	1,990,501	+0.49(+1.43%)
Oct 26, 2007	34.44	34.58	33.85	34.35	2,861,663	+0.06(+0.18%)
Oct 25, 2007	34.51	34.66	33.95	34.29	3,213,519	-0.10(-0.29%)
Oct 24, 2007	34.54	34.74	33.59	34.39	3,526,772	+0.01(+0.02%)
Oct 23, 2007	35.00	35.06	34.10	34.38	2,739,857	-0.21(-0.62%)
Oct 22, 2007	35.30	35.41	34.13	34.60	3,967,830	-0.67(-1.91%)
Oct 19, 2007	36.04	36.18	34.91	35.27	4,764,657	-0.69(-1.92%)
Oct 18, 2007	35.43	36.09	35.28	35.96	3,118,577	+0.41(+1.14%)
Oct 17, 2007	35.04	35.76	34.64	35.56	5,733,890	+0.75(+2.16%)
Oct 16, 2007	34.48	34.97	34.12	34.80	3,501,472	+0.34(+0.98%)
Oct 15, 2007	34.81	34.83	34.05	34.47	2,093,006	-0.35(-0.99%)
Oct 12, 2007	34.37	34.97	33.59	34.81	3,215,083	+0.61(+1.77%)
Oct 11, 2007	33.67	35.52	33.67	34.21	6,590,315	+0.74(+2.20%)
Oct 10, 2007	33.31	33.80	33.09	33.47	1,839,091	-0.43(-1.27%)
Oct 09, 2007	33.51	33.91	33.46	33.90	1,793,316	+0.31(+0.94%)
Oct 08, 2007	33.53	33.79	33.47	33.59	1,324,609	+0.07(+0.21%)
Oct 05, 2007	33.30	33.97	33.22	33.52	2,419,300	+0.46(+1.39%)
Oct 04, 2007	32.87	33.16	32.67	33.06	1,699,027	+0.35(+1.05%)
Oct 03, 2007	32.40	33.02	32.36	32.71	1,546,182	+0.09(+0.28%)
Oct 02, 2007	32.86	32.93	32.17	32.62	1,846,655	-0.30(-0.91%)
Oct 01, 2007	32.34	32.92	32.27	32.92	2,155,735	+0.49(+1.51%)
Sep 28, 2007	32.58	32.85	31.82	32.43	3,812,638	-0.21(-0.66%)
Sep 27, 2007	32.67	32.79	32.17	32.64	2,335,966	+0.44(+1.36%)
Sep 26, 2007	32.11	32.62	31.98	32.21	3,883,453	+0.17(+0.53%)
Sep 25, 2007	31.68	32.24	31.57	32.04	2,816,149	-0.02(-0.07%)
Sep 24, 2007	31.45	32.27	31.44	32.06	3,382,274	+0.47(+1.48%)
Sep 21, 2007	31.14	31.75	30.94	31.59	3,788,120	+0.67(+2.16%)
Sep 20, 2007	31.36	31.38	30.83	30.92	2,275,454	-0.47(-1.49%)
Sep 19, 2007	31.09	31.67	31.06	31.39	4,024,430	+0.52(+1.69%)
Sep 18, 2007	29.87	30.87	29.62	30.87	4,476,834	+1.12(+3.76%)
Sep 17, 2007	29.87	29.89	29.51	29.75	1,983,719	-0.25(-0.82%)
Sep 14, 2007	29.67	30.23	29.53	30.00	2,093,527	+0.26(+0.88%)
Sep 13, 2007	30.05	30.11	29.57	29.74	2,643,872	-0.12(-0.41%)
Sep 12, 2007	29.71	30.13	29.54	29.86	4,147,149	+0.09(+0.31%)
Sep 11, 2007	29.71	29.81	29.37	29.77	2,114,524	+0.35(+1.20%)
Sep 10, 2007	30.31	30.38	29.20	29.41	3,479,171	-0.60(-1.99%)
Sep 07, 2007	30.44	30.56	29.71	30.01	3,033,157	-0.64(-2.08%)
Sep 06, 2007	29.97	30.69	29.81	30.65	3,292,940	+0.72(+2.41%)
Sep 05, 2007	30.22	30.22	29.61	29.93	4,502,134	-0.30(-0.99%)

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.