Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.28	37.42	36.28	37.36	3,874,055	+0.93(+2.55%)
Nov 29, 2007	36.54	36.72	35.88	36.43	1,439,312	-0.22(-0.61%)
Nov 28, 2007	35.11	36.69	34.96	36.66	2,196,451	+1.73(+4.96%)
Nov 27, 2007	33.91	34.98	33.68	34.93	2,509,605	+1.27(+3.77%)
Nov 26, 2007	33.74	34.36	33.62	33.66	2,629,244	-0.33(-0.96%)
Nov 23, 2007	33.73	34.02	33.35	33.98	803,916	+0.36(+1.06%)
Nov 21, 2007	33.00	34.10	32.79	33.63	2,924,159	+0.36(+1.07%)
Nov 20, 2007	33.23	33.71	32.63	33.27	2,271,911	+0.04(+0.13%)
Nov 19, 2007	33.58	33.64	33.08	33.23	3,045,238	-0.56(-1.65%)
Nov 16, 2007	33.85	34.21	33.40	33.79	4,036,851	-0.11(-0.32%)
Nov 15, 2007	33.67	34.24	33.67	33.90	1,989,093	+0.18(+0.54%)
Nov 14, 2007	33.45	33.92	33.34	33.72	2,638,606	+0.09(+0.26%)
Nov 13, 2007	32.98	33.77	32.86	33.63	2,546,686	+0.89(+2.72%)
Nov 12, 2007	33.28	33.62	32.62	32.74	3,340,482	-0.60(-1.80%)
Nov 09, 2007	33.39	34.56	33.34	33.34	4,097,943	-1.08(-3.14%)
Nov 08, 2007	33.63	34.51	33.56	34.42	4,776,480	+0.79(+2.35%)
Nov 07, 2007	34.11	34.22	33.63	33.63	4,283,200	-0.70(-2.03%)
Nov 06, 2007	34.17	34.51	33.83	34.32	2,143,151	+0.02(+0.06%)
Nov 05, 2007	34.30	34.59	33.59	34.30	2,200,259	-0.08(-0.23%)
Nov 02, 2007	34.76	35.00	34.11	34.38	2,753,109	-0.03(-0.08%)
Nov 01, 2007	35.61	36.17	34.31	34.41	2,431,973	-1.77(-4.89%)
Oct 31, 2007	35.66	36.18	35.11	36.18	2,260,270	+0.61(+1.71%)
Oct 30, 2007	35.64	36.32	35.50	35.57	2,391,375	-0.23(-0.65%)
Oct 29, 2007	36.62	36.92	35.63	35.80	2,265,420	-0.83(-2.26%)
Oct 26, 2007	37.41	37.48	35.76	36.63	1,444,773	-0.33(-0.88%)
Oct 25, 2007	37.09	37.55	36.33	36.96	2,087,528	-0.12(-0.33%)
Oct 24, 2007	37.47	37.76	35.56	37.08	2,752,324	-0.49(-1.31%)
Oct 23, 2007	38.42	38.76	37.45	37.57	2,213,408	-0.90(-2.34%)
Oct 22, 2007	37.51	38.90	37.22	38.47	1,759,480	+0.96(+2.55%)
Oct 19, 2007	39.14	39.48	37.48	37.51	2,354,774	-1.69(-4.31%)
Oct 18, 2007	38.52	39.31	38.22	39.20	1,086,989	+0.62(+1.60%)
Oct 17, 2007	38.77	39.64	38.20	38.59	1,608,154	+0.25(+0.64%)
Oct 16, 2007	38.62	39.14	38.22	38.34	1,383,185	-0.39(-1.01%)
Oct 15, 2007	38.82	39.13	38.38	38.73	1,365,315	-0.20(-0.52%)
Oct 12, 2007	37.85	39.06	37.62	38.93	1,318,963	+1.28(+3.39%)
Oct 11, 2007	37.77	38.27	37.48	37.66	1,422,518	-0.12(-0.33%)
Oct 10, 2007	38.69	38.69	37.52	37.78	1,659,978	-1.00(-2.58%)
Oct 09, 2007	38.77	38.93	37.96	38.78	1,743,087	+0.30(+0.79%)
Oct 08, 2007	39.18	39.40	38.36	38.48	1,227,585	-0.84(-2.14%)
Oct 05, 2007	38.67	39.96	38.61	39.32	1,471,034	+0.85(+2.20%)
Oct 04, 2007	38.91	39.12	38.17	38.47	1,413,641	-0.42(-1.08%)
Oct 03, 2007	39.98	40.10	38.65	38.89	2,604,636	-1.21(-3.02%)
Oct 02, 2007	39.76	40.22	39.53	40.10	1,266,442	+0.22(+0.55%)
Oct 01, 2007	39.43	39.89	39.38	39.88	1,563,612	+0.54(+1.36%)
Sep 28, 2007	40.18	40.27	39.16	39.35	2,245,719	-0.75(-1.86%)
Sep 27, 2007	40.25	40.25	39.59	40.09	926,639	+0.13(+0.33%)
Sep 26, 2007	40.08	40.22	39.48	39.96	1,542,873	-0.12(-0.29%)
Sep 25, 2007	38.88	40.08	38.87	40.08	1,667,601	+0.96(+2.46%)
Sep 24, 2007	39.00	39.77	38.50	39.12	1,515,647	+0.01(+0.04%)
Sep 21, 2007	38.77	39.27	38.35	39.10	3,163,739	+0.62(+1.62%)
Sep 20, 2007	38.83	38.99	38.09	38.48	2,013,807	-0.66(-1.69%)
Sep 19, 2007	38.73	39.22	37.96	39.14	1,844,184	+0.59(+1.52%)
Sep 18, 2007	36.97	38.62	36.65	38.55	1,431,773	+1.76(+4.79%)
Sep 17, 2007	37.22	37.69	36.75	36.79	994,717	-0.72(-1.91%)
Sep 14, 2007	36.34	37.61	36.32	37.51	1,308,563	+0.83(+2.25%)
Sep 13, 2007	36.75	36.84	36.02	36.68	1,360,131	+0.30(+0.82%)
Sep 12, 2007	36.61	36.80	35.93	36.38	1,596,023	-0.24(-0.65%)
Sep 11, 2007	35.55	36.63	35.24	36.62	1,732,892	+1.33(+3.76%)
Sep 10, 2007	35.14	35.61	34.67	35.30	1,891,666	+0.40(+1.14%)
Sep 07, 2007	35.91	36.17	34.71	34.90	1,399,083	-1.44(-3.95%)
Sep 06, 2007	36.02	36.40	35.66	36.33	1,325,815	+0.57(+1.58%)
Sep 05, 2007	36.11	36.35	35.48	35.77	1,182,771	-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.