Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.69	35.78	34.69	35.72	4,051,930	+0.89(+2.55%)
Nov 29, 2007	34.93	35.11	34.30	34.83	1,505,397	-0.21(-0.61%)
Nov 28, 2007	33.57	35.08	33.42	35.05	2,297,300	+1.66(+4.96%)
Nov 27, 2007	32.42	33.44	32.20	33.39	2,624,832	+1.21(+3.77%)
Nov 26, 2007	32.26	32.85	32.15	32.18	2,749,965	-0.31(-0.96%)
Nov 23, 2007	32.25	32.53	31.89	32.49	840,827	+0.34(+1.06%)
Nov 21, 2007	31.55	32.60	31.35	32.15	3,058,420	+0.34(+1.07%)
Nov 20, 2007	31.77	32.23	31.20	31.81	2,376,224	+0.04(+0.13%)
Nov 19, 2007	32.10	32.17	31.63	31.77	3,185,058	-0.53(-1.65%)
Nov 16, 2007	32.36	32.71	31.93	32.30	4,222,201	-0.10(-0.32%)
Nov 15, 2007	32.19	32.74	32.19	32.41	2,080,421	+0.17(+0.54%)
Nov 14, 2007	31.98	32.43	31.88	32.24	2,759,757	+0.08(+0.26%)
Nov 13, 2007	31.53	32.28	31.42	32.15	2,663,616	+0.85(+2.72%)
Nov 12, 2007	31.82	32.15	31.19	31.30	3,493,858	-0.58(-1.80%)
Nov 09, 2007	31.92	33.04	31.88	31.88	4,286,098	-1.03(-3.14%)
Nov 08, 2007	32.15	33.00	32.09	32.91	4,995,790	+0.76(+2.35%)
Nov 07, 2007	32.61	32.72	32.15	32.15	4,479,861	-0.67(-2.03%)
Nov 06, 2007	32.67	33.00	32.35	32.82	2,241,553	+0.02(+0.06%)
Nov 05, 2007	32.80	33.07	32.12	32.80	2,301,283	-0.08(-0.23%)
Nov 02, 2007	33.23	33.46	32.62	32.87	2,879,517	-0.03(-0.08%)
Nov 01, 2007	34.04	34.58	32.80	32.90	2,543,636	-1.69(-4.89%)
Oct 31, 2007	34.09	34.59	33.57	34.59	2,364,049	+0.58(+1.71%)
Oct 30, 2007	34.08	34.72	33.94	34.01	2,501,174	-0.22(-0.65%)
Oct 29, 2007	35.01	35.30	34.07	34.23	2,369,436	-0.79(-2.26%)
Oct 26, 2007	35.77	35.84	34.19	35.02	1,511,109	-0.31(-0.88%)
Oct 25, 2007	35.46	35.90	34.74	35.33	2,183,376	-0.12(-0.33%)
Oct 24, 2007	35.83	36.10	34.00	35.45	2,878,696	-0.47(-1.31%)
Oct 23, 2007	36.73	37.06	35.80	35.92	2,315,036	-0.86(-2.34%)
Oct 22, 2007	35.86	37.19	35.59	36.78	1,840,266	+0.91(+2.55%)
Oct 19, 2007	37.43	37.75	35.84	35.87	2,462,892	-1.61(-4.31%)
Oct 18, 2007	36.83	37.59	36.54	37.48	1,136,898	+0.59(+1.60%)
Oct 17, 2007	37.07	37.90	36.52	36.89	1,681,991	+0.24(+0.64%)
Oct 16, 2007	36.93	37.42	36.54	36.66	1,446,694	-0.37(-1.01%)
Oct 15, 2007	37.11	37.41	36.70	37.03	1,428,002	-0.19(-0.52%)
Oct 12, 2007	36.19	37.34	35.96	37.22	1,379,522	+1.22(+3.39%)
Oct 11, 2007	36.12	36.59	35.84	36.01	1,487,833	-0.12(-0.33%)
Oct 10, 2007	37.00	37.00	35.87	36.12	1,736,195	-0.96(-2.58%)
Oct 09, 2007	37.07	37.22	36.29	37.08	1,823,120	+0.29(+0.79%)
Oct 08, 2007	37.46	37.67	36.68	36.79	1,283,949	-0.80(-2.14%)
Oct 05, 2007	36.98	38.20	36.91	37.59	1,538,576	+0.81(+2.20%)
Oct 04, 2007	37.20	37.40	36.49	36.78	1,478,548	-0.40(-1.08%)
Oct 03, 2007	38.23	38.34	36.95	37.18	2,724,227	-1.16(-3.02%)
Oct 02, 2007	38.01	38.46	37.79	38.34	1,324,590	+0.21(+0.55%)
Oct 01, 2007	37.70	38.14	37.65	38.13	1,635,405	+0.51(+1.36%)
Sep 28, 2007	38.42	38.51	37.44	37.62	2,348,830	-0.71(-1.86%)
Sep 27, 2007	38.48	38.48	37.85	38.33	969,186	+0.12(+0.33%)
Sep 26, 2007	38.32	38.46	37.75	38.21	1,613,713	-0.11(-0.29%)
Sep 25, 2007	37.17	38.32	37.16	38.32	1,744,168	+0.92(+2.46%)
Sep 24, 2007	37.29	38.03	36.81	37.40	1,585,238	+0.01(+0.04%)
Sep 21, 2007	37.07	37.54	36.66	37.38	3,309,001	+0.60(+1.62%)
Sep 20, 2007	37.13	37.28	36.41	36.79	2,106,270	-0.63(-1.68%)
Sep 19, 2007	37.03	37.50	36.29	37.42	1,928,859	+0.56(+1.52%)
Sep 18, 2007	35.35	36.93	35.04	36.86	1,497,512	+1.68(+4.79%)
Sep 17, 2007	35.58	36.03	35.14	35.17	1,040,389	-0.69(-1.91%)
Sep 14, 2007	34.74	35.96	34.72	35.86	1,368,646	+0.79(+2.25%)
Sep 13, 2007	35.14	35.22	34.44	35.07	1,422,581	+0.28(+0.82%)
Sep 12, 2007	35.00	35.18	34.35	34.79	1,669,304	-0.23(-0.65%)
Sep 11, 2007	33.99	35.02	33.69	35.01	1,812,457	+1.27(+3.76%)
Sep 10, 2007	33.59	34.05	33.14	33.75	1,978,521	+0.38(+1.14%)
Sep 07, 2007	34.34	34.58	33.19	33.37	1,463,321	-1.37(-3.95%)
Sep 06, 2007	34.44	34.81	34.09	34.74	1,386,689	+0.54(+1.58%)
Sep 05, 2007	34.52	34.76	33.92	34.20	1,237,078	-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.