Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.26	37.40	36.26	37.34	3,876,112	+0.93(+2.55%)
Nov 29, 2007	36.52	36.70	35.86	36.41	1,440,076	-0.22(-0.61%)
Nov 28, 2007	35.09	36.67	34.94	36.64	2,197,618	+1.73(+4.96%)
Nov 27, 2007	33.89	34.96	33.66	34.91	2,510,937	+1.27(+3.77%)
Nov 26, 2007	33.73	34.34	33.60	33.64	2,630,641	-0.33(-0.96%)
Nov 23, 2007	33.71	34.00	33.34	33.97	804,343	+0.35(+1.06%)
Nov 21, 2007	32.98	34.08	32.77	33.61	2,925,712	+0.35(+1.07%)
Nov 20, 2007	33.21	33.69	32.61	33.26	2,273,117	+0.04(+0.13%)
Nov 19, 2007	33.56	33.63	33.06	33.21	3,046,855	-0.56(-1.65%)
Nov 16, 2007	33.83	34.19	33.38	33.77	4,038,995	-0.11(-0.32%)
Nov 15, 2007	33.65	34.23	33.65	33.88	1,990,149	+0.18(+0.54%)
Nov 14, 2007	33.43	33.90	33.32	33.70	2,640,007	+0.09(+0.26%)
Nov 13, 2007	32.96	33.75	32.84	33.61	2,548,038	+0.89(+2.72%)
Nov 12, 2007	33.26	33.60	32.60	32.72	3,342,256	-0.60(-1.80%)
Nov 09, 2007	33.37	34.54	33.32	33.32	4,100,119	-1.08(-3.14%)
Nov 08, 2007	33.61	34.49	33.55	34.40	4,779,016	+0.79(+2.35%)
Nov 07, 2007	34.09	34.20	33.61	33.61	4,285,475	-0.70(-2.03%)
Nov 06, 2007	34.15	34.49	33.81	34.31	2,144,289	+0.02(+0.06%)
Nov 05, 2007	34.28	34.57	33.57	34.28	2,201,428	-0.08(-0.23%)
Nov 02, 2007	34.74	34.98	34.10	34.36	2,754,571	-0.03(-0.08%)
Nov 01, 2007	35.59	36.15	34.29	34.39	2,433,265	-1.77(-4.89%)
Oct 31, 2007	35.64	36.16	35.09	36.16	2,261,470	+0.61(+1.71%)
Oct 30, 2007	35.62	36.30	35.48	35.55	2,392,645	-0.23(-0.65%)
Oct 29, 2007	36.60	36.90	35.61	35.78	2,266,623	-0.83(-2.26%)
Oct 26, 2007	37.39	37.46	35.74	36.61	1,445,540	-0.33(-0.88%)
Oct 25, 2007	37.07	37.53	36.31	36.94	2,088,637	-0.12(-0.33%)
Oct 24, 2007	37.45	37.74	35.55	37.06	2,753,785	-0.49(-1.31%)
Oct 23, 2007	38.40	38.74	37.43	37.55	2,214,584	-0.90(-2.34%)
Oct 22, 2007	37.49	38.88	37.20	38.45	1,760,414	+0.96(+2.55%)
Oct 19, 2007	39.12	39.46	37.46	37.49	2,356,025	-1.69(-4.31%)
Oct 18, 2007	38.50	39.29	38.20	39.18	1,087,566	+0.62(+1.60%)
Oct 17, 2007	38.75	39.62	38.18	38.57	1,609,008	+0.25(+0.64%)
Oct 16, 2007	38.60	39.12	38.20	38.32	1,383,920	-0.39(-1.01%)
Oct 15, 2007	38.80	39.11	38.36	38.71	1,366,040	-0.20(-0.52%)
Oct 12, 2007	37.83	39.04	37.60	38.91	1,319,663	+1.27(+3.39%)
Oct 11, 2007	37.75	38.25	37.46	37.64	1,423,274	-0.12(-0.33%)
Oct 10, 2007	38.67	38.67	37.50	37.76	1,660,859	-1.00(-2.58%)
Oct 09, 2007	38.75	38.91	37.94	38.76	1,744,013	+0.30(+0.79%)
Oct 08, 2007	39.16	39.38	38.34	38.46	1,228,237	-0.84(-2.14%)
Oct 05, 2007	38.65	39.93	38.59	39.30	1,471,815	+0.85(+2.20%)
Oct 04, 2007	38.89	39.09	38.15	38.45	1,414,392	-0.42(-1.08%)
Oct 03, 2007	39.96	40.08	38.63	38.87	2,606,019	-1.21(-3.02%)
Oct 02, 2007	39.74	40.20	39.51	40.08	1,267,114	+0.22(+0.55%)
Oct 01, 2007	39.41	39.87	39.36	39.86	1,564,443	+0.54(+1.36%)
Sep 28, 2007	40.16	40.25	39.14	39.33	2,246,911	-0.75(-1.86%)
Sep 27, 2007	40.22	40.22	39.57	40.07	927,131	+0.13(+0.33%)
Sep 26, 2007	40.06	40.20	39.46	39.94	1,543,692	-0.12(-0.29%)
Sep 25, 2007	38.86	40.06	38.85	40.06	1,668,487	+0.96(+2.46%)
Sep 24, 2007	38.98	39.75	38.48	39.09	1,516,452	+0.01(+0.04%)
Sep 21, 2007	38.75	39.25	38.33	39.08	3,165,419	+0.62(+1.62%)
Sep 20, 2007	38.81	38.97	38.07	38.46	2,014,876	-0.66(-1.68%)
Sep 19, 2007	38.71	39.20	37.94	39.12	1,845,163	+0.59(+1.52%)
Sep 18, 2007	36.95	38.60	36.63	38.53	1,432,533	+1.76(+4.79%)
Sep 17, 2007	37.20	37.67	36.73	36.77	995,245	-0.72(-1.91%)
Sep 14, 2007	36.32	37.59	36.30	37.49	1,309,258	+0.83(+2.25%)
Sep 13, 2007	36.73	36.82	36.00	36.66	1,360,853	+0.30(+0.82%)
Sep 12, 2007	36.59	36.78	35.91	36.36	1,596,870	-0.24(-0.65%)
Sep 11, 2007	35.53	36.61	35.22	36.60	1,733,812	+1.33(+3.76%)
Sep 10, 2007	35.12	35.60	34.65	35.28	1,892,670	+0.40(+1.14%)
Sep 07, 2007	35.89	36.15	34.69	34.88	1,399,826	-1.43(-3.95%)
Sep 06, 2007	36.00	36.39	35.64	36.31	1,326,519	+0.56(+1.58%)
Sep 05, 2007	36.09	36.33	35.46	35.75	1,183,399	-0.54(-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.