Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.96	34.96	33.40	33.40	17,100	-0.68(-2.00%)
Nov 29, 2007	34.12	34.59	33.92	34.08	38,500	+0.10(+0.29%)
Nov 28, 2007	34.88	35.46	33.79	33.98	40,100	-0.82(-2.36%)
Nov 27, 2007	35.04	35.54	34.80	34.80	15,200	-0.80(-2.25%)
Nov 26, 2007	36.30	36.30	35.54	35.60	24,574	-0.33(-0.92%)
Nov 23, 2007	35.79	36.00	35.60	35.93	13,100	+0.32(+0.90%)
Nov 21, 2007	36.09	36.09	35.40	35.61	22,521	-0.29(-0.81%)
Nov 20, 2007	35.23	35.91	34.94	35.90	28,600	+1.00(+2.87%)
Nov 19, 2007	35.01	35.01	34.46	34.90	7,810	+0.16(+0.46%)
Nov 16, 2007	34.55	34.85	34.52	34.74	12,600	+0.33(+0.96%)
Nov 15, 2007	34.12	34.41	33.62	34.41	79,700	+0.12(+0.35%)
Nov 14, 2007	33.86	35.00	33.84	34.29	18,400	+0.59(+1.75%)
Nov 13, 2007	34.52	34.52	33.39	33.70	19,900	-0.95(-2.74%)
Nov 12, 2007	35.77	35.77	34.02	34.65	47,635	-0.67(-1.90%)
Nov 09, 2007	34.94	35.36	34.85	35.32	14,500	+0.22(+0.63%)
Nov 08, 2007	35.52	35.52	34.82	35.10	17,100	-0.04(-0.11%)
Nov 07, 2007	35.50	35.58	34.52	35.14	32,400	-0.06(-0.17%)
Nov 06, 2007	35.01	35.24	34.87	35.20	14,200	+0.80(+2.33%)
Nov 05, 2007	34.57	34.84	34.33	34.40	24,800	-0.55(-1.57%)
Nov 02, 2007	34.45	35.02	34.29	34.95	32,300	+0.79(+2.32%)
Nov 01, 2007	34.27	34.31	33.96	34.15	13,300	-0.07(-0.19%)
Oct 31, 2007	33.69	34.47	33.63	34.22	147,900	+1.08(+3.26%)
Oct 30, 2007	33.97	33.99	33.12	33.14	10,900	-1.13(-3.30%)
Oct 29, 2007	33.66	34.27	33.65	34.27	30,300	+0.76(+2.27%)
Oct 26, 2007	33.43	33.55	33.11	33.51	36,900	+0.23(+0.69%)
Oct 25, 2007	32.61	33.31	32.61	33.28	66,400	+0.73(+2.24%)
Oct 24, 2007	31.90	32.55	31.90	32.55	14,300	+0.78(+2.46%)
Oct 23, 2007	31.97	31.97	31.66	31.77	7,000	-0.06(-0.19%)
Oct 22, 2007	31.75	32.00	31.58	31.83	48,200	-0.17(-0.53%)
Oct 19, 2007	32.06	32.12	31.84	32.00	15,700	-0.33(-1.02%)
Oct 18, 2007	32.01	32.40	31.98	32.33	48,900	+0.53(+1.67%)
Oct 17, 2007	32.00	32.20	31.70	31.80	19,400	-0.20(-0.62%)
Oct 16, 2007	31.75	32.06	31.67	32.00	16,800	+0.04(+0.13%)
Oct 15, 2007	31.51	32.00	31.36	31.96	25,600	+0.80(+2.56%)
Oct 12, 2007	30.83	31.16	30.83	31.16	68,800	+0.27(+0.89%)
Oct 11, 2007	30.74	31.15	30.66	30.89	17,000	+0.38(+1.23%)
Oct 10, 2007	30.26	30.58	30.03	30.51	15,200	+0.25(+0.84%)
Oct 09, 2007	30.04	30.43	29.90	30.26	17,600	+0.38(+1.26%)
Oct 08, 2007	30.30	30.40	29.77	29.88	7,100	-0.73(-2.38%)
Oct 05, 2007	30.62	30.69	30.40	30.61	6,300	-0.15(-0.49%)
Oct 04, 2007	29.85	30.76	29.85	30.76	13,500	+0.76(+2.53%)
Oct 03, 2007	29.99	30.19	29.91	30.00	18,800	-0.03(-0.10%)
Oct 02, 2007	29.80	30.03	29.72	30.03	86,400	-0.04(-0.13%)
Oct 01, 2007	30.21	30.30	29.78	30.07	19,800	-0.50(-1.64%)
Sep 28, 2007	30.94	30.99	30.40	30.57	8,700	-0.30(-0.97%)
Sep 27, 2007	30.35	30.94	30.35	30.87	26,800	+0.81(+2.69%)
Sep 26, 2007	30.44	30.51	29.69	30.06	29,700	-0.22(-0.73%)
Sep 25, 2007	30.35	30.41	30.15	30.28	52,400	-0.37(-1.21%)
Sep 24, 2007	30.77	31.00	30.46	30.65	28,300	-0.11(-0.36%)
Sep 21, 2007	30.94	31.04	30.59	30.76	80,000	+0.09(+0.29%)
Sep 20, 2007	30.43	30.87	30.27	30.67	27,300	+0.40(+1.32%)
Sep 19, 2007	30.28	30.38	29.96	30.27	21,100	-0.08(-0.26%)
Sep 18, 2007	29.85	30.38	29.76	30.35	8,400	+0.27(+0.90%)
Sep 17, 2007	29.60	30.08	29.60	30.08	23,400	+0.33(+1.11%)
Sep 14, 2007	29.83	29.93	29.64	29.75	14,600	+0.02(+0.07%)
Sep 13, 2007	29.71	29.86	29.55	29.73	4,900	+0.04(+0.13%)
Sep 12, 2007	29.39	29.87	29.27	29.69	14,100	+0.49(+1.68%)
Sep 11, 2007	29.02	29.20	28.80	29.20	9,400	+0.06(+0.21%)
Sep 10, 2007	28.56	29.28	28.56	29.14	4,800	+0.22(+0.76%)
Sep 07, 2007	28.73	28.98	28.58	28.92	56,100	+0.28(+0.98%)
Sep 06, 2007	28.83	28.83	28.44	28.64	110,800	+0.06(+0.21%)
Sep 05, 2007	28.56	28.60	28.39	28.58	7,000	-0.00(-0.00%)

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.