Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.40	32.89	32.40	32.67	9,605,320	+0.10(+0.30%)
Nov 29, 2007	32.08	32.77	31.99	32.57	10,670,510	+0.33(+1.01%)
Nov 28, 2007	31.58	32.29	31.23	32.24	9,865,136	+0.83(+2.65%)
Nov 27, 2007	30.75	31.53	30.59	31.41	10,427,439	+0.77(+2.50%)
Nov 26, 2007	31.42	31.44	30.54	30.65	8,073,012	-0.69(-2.21%)
Nov 23, 2007	30.81	31.36	30.55	31.34	4,598,270	+1.05(+3.46%)
Nov 21, 2007	30.87	31.02	30.29	30.29	9,716,216	-0.78(-2.50%)
Nov 20, 2007	31.44	31.46	30.77	31.07	9,859,622	-0.26(-0.83%)
Nov 19, 2007	31.70	31.89	31.12	31.33	14,015,294	-0.64(-2.01%)
Nov 16, 2007	32.28	32.45	31.69	31.97	10,945,122	-0.15(-0.48%)
Nov 15, 2007	32.52	32.69	32.05	32.12	9,520,608	-0.60(-1.83%)
Nov 14, 2007	32.55	33.06	32.45	32.72	10,634,495	+0.24(+0.74%)
Nov 13, 2007	32.34	32.61	32.00	32.48	13,821,217	+0.09(+0.27%)
Nov 12, 2007	31.79	32.65	31.62	32.39	10,798,330	+0.61(+1.92%)
Nov 09, 2007	31.57	32.13	31.38	31.78	11,074,799	-0.07(-0.21%)
Nov 08, 2007	31.83	32.07	31.57	31.85	13,515,106	+0.06(+0.17%)
Nov 07, 2007	32.11	32.44	31.74	31.79	9,662,310	-0.59(-1.81%)
Nov 06, 2007	32.21	32.48	32.08	32.38	11,643,961	+0.20(+0.61%)
Nov 05, 2007	32.74	32.76	31.86	32.18	19,974,300	-0.31(-0.97%)
Nov 02, 2007	32.76	33.01	32.40	32.50	19,207,894	-0.06(-0.19%)
Nov 01, 2007	33.11	33.31	32.45	32.56	13,133,355	-0.85(-2.55%)
Oct 31, 2007	33.21	33.58	32.89	33.41	15,744,207	+0.28(+0.86%)
Oct 30, 2007	32.81	33.38	32.76	33.13	9,491,711	+0.10(+0.32%)
Oct 29, 2007	32.52	33.32	32.52	33.02	15,880,998	+0.52(+1.59%)
Oct 26, 2007	32.40	32.55	32.10	32.50	15,295,100	+0.15(+0.48%)
Oct 25, 2007	32.18	32.71	31.96	32.35	37,022,760	-2.30(-6.62%)
Oct 24, 2007	34.86	35.01	34.27	34.64	9,645,519	-0.60(-1.72%)
Oct 23, 2007	34.81	35.25	34.62	35.25	7,159,301	+0.65(+1.87%)
Oct 22, 2007	34.45	34.90	34.39	34.60	8,364,485	+0.01(+0.04%)
Oct 19, 2007	34.81	35.27	34.47	34.59	9,132,068	-0.36(-1.04%)
Oct 18, 2007	35.23	35.43	34.72	34.95	13,560,258	-0.19(-0.53%)
Oct 17, 2007	35.40	35.67	34.92	35.14	9,837,415	-0.12(-0.35%)
Oct 16, 2007	35.75	35.76	35.16	35.26	10,554,917	-0.49(-1.36%)
Oct 15, 2007	36.17	36.29	35.68	35.75	9,051,841	-0.36(-1.01%)
Oct 12, 2007	36.00	36.27	35.77	36.11	4,643,959	+0.11(+0.31%)
Oct 11, 2007	36.05	36.32	35.90	36.00	8,291,227	-0.03(-0.09%)
Oct 10, 2007	36.11	36.34	35.91	36.03	7,050,225	-0.09(-0.26%)
Oct 09, 2007	36.37	36.51	36.09	36.13	6,766,758	-0.28(-0.76%)
Oct 08, 2007	36.57	36.66	36.35	36.40	4,360,281	-0.29(-0.79%)
Oct 05, 2007	36.59	36.91	36.50	36.69	6,089,448	+0.31(+0.87%)
Oct 04, 2007	36.41	36.66	36.34	36.38	7,891,714	+0.05(+0.14%)
Oct 03, 2007	35.82	36.50	35.69	36.33	6,647,147	+0.28(+0.79%)
Oct 02, 2007	36.02	36.14	35.76	36.05	4,682,970	+0.08(+0.22%)
Oct 01, 2007	35.22	36.09	35.19	35.97	9,124,580	+0.84(+2.39%)
Sep 28, 2007	35.28	35.43	35.01	35.13	7,016,514	-0.27(-0.77%)
Sep 27, 2007	35.54	35.60	35.07	35.40	6,606,304	-0.02(-0.05%)
Sep 26, 2007	35.51	35.79	35.37	35.42	8,709,648	+0.12(+0.33%)
Sep 25, 2007	35.34	35.79	35.14	35.30	7,354,601	-0.20(-0.56%)
Sep 24, 2007	35.72	35.90	35.33	35.50	5,326,528	-0.06(-0.16%)
Sep 21, 2007	35.48	35.76	35.22	35.55	7,928,829	+0.33(+0.95%)
Sep 20, 2007	35.50	35.57	35.22	35.22	5,962,546	-0.28(-0.78%)
Sep 19, 2007	35.36	35.79	35.03	35.50	8,907,109	+0.24(+0.68%)
Sep 18, 2007	34.63	35.32	34.48	35.26	6,604,359	+0.73(+2.13%)
Sep 17, 2007	35.06	35.06	34.23	34.52	7,106,141	-0.54(-1.53%)
Sep 14, 2007	35.12	35.27	34.90	35.06	8,092,362	-0.22(-0.63%)
Sep 13, 2007	35.20	35.59	35.18	35.28	7,708,408	+0.08(+0.23%)
Sep 12, 2007	34.83	35.26	34.72	35.20	7,046,011	+0.28(+0.79%)
Sep 11, 2007	34.71	35.02	34.52	34.92	6,592,204	+0.28(+0.82%)
Sep 10, 2007	34.93	34.95	34.43	34.64	7,163,191	-0.02(-0.05%)
Sep 07, 2007	35.09	35.37	34.56	34.66	9,680,203	-0.79(-2.23%)
Sep 06, 2007	35.54	35.61	35.24	35.45	6,602,414	+0.10(+0.28%)
Sep 05, 2007	35.72	35.72	35.24	35.35	7,694,146	-0.52(-1.45%)

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.