Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.60	34.76	33.65	33.98	1,912,965	-0.39(-1.14%)
Nov 29, 2007	34.22	34.49	34.09	34.38	795,624	+0.00(+0.00%)
Nov 28, 2007	33.86	34.38	33.85	34.38	1,216,435	+0.60(+1.77%)
Nov 27, 2007	33.54	34.01	33.31	33.78	1,974,838	+0.35(+1.03%)
Nov 26, 2007	33.66	34.30	33.41	33.43	1,887,417	-0.29(-0.86%)
Nov 23, 2007	33.56	33.75	33.21	33.72	376,220	+0.32(+0.97%)
Nov 21, 2007	33.33	33.76	32.88	33.40	1,408,920	-0.02(-0.05%)
Nov 20, 2007	33.63	33.96	32.83	33.42	1,478,723	-0.23(-0.68%)
Nov 19, 2007	33.81	34.68	33.38	33.64	2,269,793	-0.14(-0.42%)
Nov 16, 2007	34.16	34.35	33.50	33.79	2,837,769	-0.21(-0.62%)
Nov 15, 2007	33.89	34.42	33.79	34.00	1,543,408	-0.09(-0.28%)
Nov 14, 2007	34.40	34.51	33.96	34.09	1,249,815	-0.29(-0.85%)
Nov 13, 2007	33.94	34.40	33.59	34.38	2,451,812	+0.65(+1.93%)
Nov 12, 2007	34.44	34.44	33.53	33.73	2,099,136	+0.88(+2.68%)
Nov 09, 2007	32.24	33.24	32.18	32.85	2,434,387	+0.22(+0.67%)
Nov 08, 2007	33.24	33.42	31.80	32.63	2,375,532	-0.57(-1.73%)
Nov 07, 2007	33.99	34.25	33.18	33.20	1,862,323	-1.22(-3.54%)
Nov 06, 2007	34.27	34.54	33.79	34.42	1,150,996	+0.11(+0.32%)
Nov 05, 2007	33.75	34.57	33.75	34.31	1,950,855	-0.03(-0.09%)
Nov 02, 2007	35.51	35.51	33.98	34.34	3,341,956	-1.01(-2.87%)
Nov 01, 2007	36.07	36.19	35.29	35.36	1,207,591	-0.87(-2.41%)
Oct 31, 2007	35.80	36.29	34.98	36.23	1,622,999	+0.57(+1.59%)
Oct 30, 2007	35.70	36.04	35.62	35.67	1,034,751	-0.12(-0.33%)
Oct 29, 2007	35.89	35.97	35.69	35.78	1,374,326	-0.03(-0.09%)
Oct 26, 2007	36.73	36.73	35.28	35.81	2,601,376	-0.53(-1.45%)
Oct 25, 2007	37.80	38.13	36.33	36.34	5,329,433	-0.34(-0.92%)
Oct 24, 2007	36.95	37.04	36.66	36.68	3,880,190	-0.35(-0.96%)
Oct 23, 2007	37.39	37.39	36.81	37.03	1,794,281	+0.02(+0.04%)
Oct 22, 2007	36.46	37.34	36.30	37.02	2,750,561	+0.26(+0.71%)
Oct 19, 2007	36.95	37.17	36.61	36.76	1,670,787	-0.31(-0.83%)
Oct 18, 2007	37.10	37.37	36.92	37.06	1,134,207	-0.04(-0.11%)
Oct 17, 2007	37.48	37.48	36.58	37.10	3,562,108	+0.05(+0.13%)
Oct 16, 2007	37.05	37.12	36.76	37.06	2,181,168	-0.05(-0.15%)
Oct 15, 2007	37.74	37.79	36.86	37.11	2,818,476	-0.52(-1.38%)
Oct 12, 2007	37.32	37.98	37.24	37.63	1,461,191	+0.57(+1.53%)
Oct 11, 2007	37.03	37.97	36.90	37.06	2,710,371	+0.07(+0.19%)
Oct 10, 2007	37.37	37.37	36.81	36.99	4,400,999	-0.41(-1.09%)
Oct 09, 2007	36.47	37.59	36.33	37.40	2,075,607	+1.11(+3.05%)
Oct 08, 2007	36.21	36.33	36.11	36.29	1,246,127	-0.02(-0.06%)
Oct 05, 2007	35.37	36.61	35.31	36.32	4,350,508	+1.20(+3.43%)
Oct 04, 2007	34.91	35.12	34.78	35.12	2,573,396	+0.33(+0.95%)
Oct 03, 2007	34.60	35.03	34.37	34.78	4,758,126	-0.14(-0.41%)
Oct 02, 2007	34.82	35.00	34.68	34.93	1,621,568	+0.10(+0.29%)
Oct 01, 2007	35.15	35.22	34.65	34.82	3,452,986	-0.06(-0.18%)
Sep 28, 2007	35.11	35.26	34.62	34.89	1,413,244	-0.37(-1.05%)
Sep 27, 2007	35.47	35.58	35.16	35.26	1,164,858	-0.01(-0.02%)
Sep 26, 2007	35.35	35.56	35.12	35.26	2,378,045	+0.19(+0.54%)
Sep 25, 2007	34.60	35.12	34.60	35.08	2,731,865	+0.26(+0.75%)
Sep 24, 2007	35.30	35.45	34.72	34.82	1,921,462	-0.66(-1.86%)
Sep 21, 2007	36.23	36.33	35.48	35.48	2,888,935	-0.68(-1.89%)
Sep 20, 2007	36.18	36.33	35.96	36.16	1,662,393	-0.09(-0.24%)
Sep 19, 2007	35.59	36.40	35.36	36.25	3,609,165	+0.81(+2.29%)
Sep 18, 2007	35.15	35.46	34.60	35.44	2,682,264	+0.48(+1.37%)
Sep 17, 2007	36.11	36.11	34.86	34.96	3,475,879	-1.44(-3.95%)
Sep 14, 2007	35.70	36.47	35.56	36.40	1,552,126	+0.41(+1.14%)
Sep 13, 2007	36.21	36.21	35.80	35.99	1,210,389	+0.09(+0.26%)
Sep 12, 2007	35.34	36.33	35.34	35.89	1,732,725	+0.53(+1.49%)
Sep 11, 2007	34.97	35.37	34.23	35.37	2,531,299	+0.23(+0.65%)
Sep 10, 2007	34.91	35.63	34.89	35.14	3,016,752	-0.18(-0.51%)
Sep 07, 2007	36.18	36.70	35.29	35.32	2,540,329	-1.65(-4.47%)
Sep 06, 2007	37.19	37.19	36.32	36.97	2,271,594	-0.77(-2.04%)
Sep 05, 2007	37.50	37.86	37.30	37.74	10,063,516	-0.13(-0.35%)

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.