Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.05	36.55	35.71	35.88	5,962,675	+0.33(+0.94%)
Nov 29, 2007	35.72	35.91	35.20	35.55	4,023,912	+0.00(+0.00%)
Nov 28, 2007	34.43	35.76	34.17	35.55	6,938,383	+1.45(+4.24%)
Nov 27, 2007	33.92	34.32	33.59	34.10	5,792,560	+0.29(+0.86%)
Nov 26, 2007	34.41	34.84	33.74	33.81	4,742,713	-0.60(-1.74%)
Nov 23, 2007	33.88	34.51	33.42	34.41	2,336,332	+0.82(+2.44%)
Nov 21, 2007	33.94	34.34	33.52	33.59	6,982,222	-0.70(-2.06%)
Nov 20, 2007	33.82	34.93	33.65	34.30	7,326,892	+0.47(+1.38%)
Nov 19, 2007	34.44	34.48	33.48	33.83	6,711,001	-0.76(-2.20%)
Nov 16, 2007	34.93	35.11	34.05	34.59	6,268,848	-0.04(-0.11%)
Nov 15, 2007	34.91	35.04	34.47	34.63	5,864,906	-0.35(-0.99%)
Nov 14, 2007	35.24	35.68	34.72	34.98	6,213,134	-0.01(-0.04%)
Nov 13, 2007	34.30	35.05	33.91	34.99	6,296,271	+0.89(+2.62%)
Nov 12, 2007	34.34	34.74	34.01	34.10	6,141,849	-0.38(-1.11%)
Nov 09, 2007	34.46	34.86	34.16	34.48	6,472,845	-0.37(-1.07%)
Nov 08, 2007	34.77	34.98	34.16	34.85	7,959,743	+0.25(+0.73%)
Nov 07, 2007	33.98	35.10	33.84	34.60	8,824,592	+0.44(+1.29%)
Nov 06, 2007	32.73	34.45	32.73	34.16	7,695,143	+1.73(+5.34%)
Nov 05, 2007	32.48	33.09	32.14	32.43	5,486,472	-0.19(-0.58%)
Nov 02, 2007	33.03	33.22	32.02	32.62	5,821,899	+0.31(+0.95%)
Nov 01, 2007	32.19	32.91	32.19	32.31	6,204,848	-0.59(-1.78%)
Oct 31, 2007	32.14	32.94	32.05	32.89	4,494,330	+0.87(+2.71%)
Oct 30, 2007	32.08	32.46	31.94	32.02	3,225,815	-0.40(-1.24%)
Oct 29, 2007	32.38	32.53	31.77	32.43	3,824,101	+0.08(+0.25%)
Oct 26, 2007	32.44	32.72	32.13	32.35	3,643,423	+0.21(+0.65%)
Oct 25, 2007	32.20	32.28	31.72	32.14	4,257,282	+0.05(+0.16%)
Oct 24, 2007	32.05	32.44	31.54	32.09	5,111,885	-0.13(-0.41%)
Oct 23, 2007	32.32	32.45	31.91	32.22	3,412,690	+0.14(+0.45%)
Oct 22, 2007	31.13	32.26	31.11	32.08	5,015,905	+0.30(+0.93%)
Oct 19, 2007	33.47	33.61	31.54	31.78	9,171,486	-1.96(-5.80%)
Oct 18, 2007	33.30	33.86	33.15	33.74	3,688,871	+0.42(+1.27%)
Oct 17, 2007	33.55	33.68	33.01	33.31	4,246,616	+0.18(+0.53%)
Oct 16, 2007	33.28	33.47	32.98	33.14	3,698,882	-0.20(-0.60%)
Oct 15, 2007	33.50	33.76	33.11	33.34	4,277,463	-0.07(-0.21%)
Oct 12, 2007	34.03	34.08	33.21	33.41	4,975,383	-0.48(-1.43%)
Oct 11, 2007	34.55	34.80	33.80	33.89	4,772,812	-0.45(-1.30%)
Oct 10, 2007	34.43	34.55	33.95	34.34	3,375,188	-0.11(-0.31%)
Oct 09, 2007	34.20	34.51	33.98	34.45	3,288,552	+0.31(+0.92%)
Oct 08, 2007	34.23	34.39	33.85	34.13	2,921,667	-0.02(-0.06%)
Oct 05, 2007	33.79	34.55	33.79	34.15	4,045,300	+0.57(+1.69%)
Oct 04, 2007	33.37	33.74	33.23	33.59	2,860,488	+0.27(+0.81%)
Oct 03, 2007	33.39	33.49	33.08	33.31	3,746,077	-0.30(-0.90%)
Oct 02, 2007	33.62	34.18	33.45	33.62	3,408,559	-0.32(-0.95%)
Oct 01, 2007	33.65	34.22	33.54	33.94	4,845,715	+0.45(+1.33%)
Sep 28, 2007	33.66	33.74	33.27	33.49	4,990,162	-0.09(-0.28%)
Sep 27, 2007	33.22	33.63	32.72	33.59	8,303,217	+1.13(+3.49%)
Sep 26, 2007	32.31	32.70	32.18	32.45	4,388,221	+0.35(+1.08%)
Sep 25, 2007	31.37	32.22	31.26	32.11	4,380,753	+0.48(+1.53%)
Sep 24, 2007	31.48	32.09	31.48	31.62	3,986,965	+0.03(+0.10%)
Sep 21, 2007	32.01	32.06	31.51	31.59	5,802,654	-0.10(-0.32%)
Sep 20, 2007	32.08	32.23	31.69	31.69	4,059,919	-0.38(-1.20%)
Sep 19, 2007	31.89	32.40	31.77	32.08	5,282,416	+0.49(+1.55%)
Sep 18, 2007	30.31	31.58	30.42	31.58	4,483,883	+1.27(+4.19%)
Sep 17, 2007	30.54	30.66	30.21	30.31	2,828,458	-0.31(-1.01%)
Sep 14, 2007	30.21	30.82	30.10	30.62	3,960,761	+0.35(+1.14%)
Sep 13, 2007	30.40	30.55	30.05	30.28	2,433,822	+0.13(+0.44%)
Sep 12, 2007	30.00	30.38	29.95	30.14	3,074,218	+0.00(+0.00%)
Sep 11, 2007	30.15	30.29	29.92	30.14	3,319,253	+0.16(+0.52%)
Sep 10, 2007	30.01	30.32	29.35	29.99	4,141,438	+0.17(+0.57%)
Sep 07, 2007	30.02	30.34	29.70	29.82	3,983,961	-0.80(-2.61%)
Sep 06, 2007	30.88	30.91	30.37	30.62	4,095,832	-0.12(-0.39%)
Sep 05, 2007	30.82	30.94	30.24	30.73	5,840,951	-0.46(-1.47%)

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.