Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.01	34.11	33.64	33.86	2,475,111	-0.09(-0.26%)
Nov 29, 2007	33.76	34.03	33.26	33.95	2,908,592	+0.01(+0.02%)
Nov 28, 2007	33.26	33.99	33.14	33.94	3,216,647	+0.68(+2.05%)
Nov 27, 2007	32.97	33.39	32.85	33.26	2,490,524	+0.39(+1.20%)
Nov 26, 2007	33.10	33.32	32.83	32.86	1,946,894	-0.32(-0.96%)
Nov 23, 2007	33.42	33.42	32.99	33.18	1,182,557	+0.05(+0.15%)
Nov 21, 2007	33.11	33.62	32.98	33.13	3,055,592	-0.18(-0.55%)
Nov 20, 2007	32.97	33.49	32.77	33.31	3,280,657	+0.46(+1.39%)
Nov 19, 2007	32.79	33.12	32.69	32.85	2,566,209	-0.21(-0.63%)
Nov 16, 2007	32.91	33.09	32.56	33.06	2,901,090	+0.31(+0.96%)
Nov 15, 2007	32.64	33.06	32.64	32.75	2,310,595	-0.09(-0.29%)
Nov 14, 2007	32.94	33.19	32.80	32.84	2,263,610	-0.17(-0.51%)
Nov 13, 2007	32.60	33.01	32.58	33.01	2,423,373	+0.37(+1.13%)
Nov 12, 2007	32.83	33.00	32.48	32.64	4,255,655	-0.18(-0.55%)
Nov 09, 2007	32.60	33.27	32.60	32.82	3,907,517	-0.13(-0.38%)
Nov 08, 2007	32.42	33.07	32.40	32.95	4,402,868	+0.48(+1.47%)
Nov 07, 2007	32.26	32.92	32.26	32.47	2,982,753	-0.26(-0.78%)
Nov 06, 2007	32.60	32.88	32.46	32.73	2,763,679	+0.10(+0.31%)
Nov 05, 2007	32.93	33.04	32.46	32.63	3,840,836	-0.31(-0.95%)
Nov 02, 2007	32.91	33.01	32.67	32.94	3,106,827	+0.09(+0.29%)
Nov 01, 2007	32.89	33.18	32.81	32.85	4,558,808	-0.23(-0.68%)
Oct 31, 2007	32.57	33.09	32.33	33.07	4,079,975	+0.51(+1.58%)
Oct 30, 2007	32.90	33.29	32.35	32.56	6,487,706	-0.71(-2.15%)
Oct 29, 2007	33.52	33.59	32.58	33.27	8,461,455	-0.83(-2.44%)
Oct 26, 2007	34.13	34.46	33.84	34.11	3,224,939	+0.10(+0.29%)
Oct 25, 2007	34.10	34.10	33.86	34.01	3,145,612	-0.04(-0.11%)
Oct 24, 2007	33.88	34.20	33.71	34.05	3,472,495	+0.06(+0.18%)
Oct 23, 2007	33.52	34.02	33.32	33.98	3,071,872	+0.26(+0.76%)
Oct 22, 2007	33.30	33.86	33.29	33.73	2,218,592	+0.21(+0.62%)
Oct 19, 2007	33.66	33.97	33.52	33.52	2,732,858	-0.33(-0.96%)
Oct 18, 2007	34.05	34.33	33.76	33.84	2,791,914	-0.29(-0.84%)
Oct 17, 2007	34.38	34.43	34.01	34.13	2,521,374	-0.04(-0.11%)
Oct 16, 2007	34.13	34.38	34.02	34.17	2,510,999	+0.08(+0.24%)
Oct 15, 2007	34.33	34.54	33.96	34.09	2,183,318	-0.36(-1.05%)
Oct 12, 2007	34.19	34.52	34.10	34.45	1,913,224	+0.39(+1.16%)
Oct 11, 2007	34.58	34.68	33.95	34.06	2,686,890	-0.46(-1.34%)
Oct 10, 2007	34.58	34.72	34.42	34.52	1,070,829	-0.16(-0.45%)
Oct 09, 2007	34.46	34.68	34.40	34.68	1,768,010	+0.22(+0.64%)
Oct 08, 2007	34.59	34.70	34.37	34.46	1,483,104	-0.08(-0.24%)
Oct 05, 2007	34.58	34.71	34.40	34.54	1,588,607	+0.09(+0.25%)
Oct 04, 2007	34.29	34.57	34.29	34.45	1,849,252	+0.20(+0.59%)
Oct 03, 2007	34.69	34.74	34.16	34.25	2,194,969	-0.55(-1.58%)
Oct 02, 2007	35.02	35.09	34.57	34.80	2,573,247	-0.24(-0.70%)
Oct 01, 2007	35.02	35.28	34.96	35.05	1,898,731	-0.04(-0.11%)
Sep 28, 2007	35.02	35.12	34.85	35.09	1,535,617	+0.11(+0.32%)
Sep 27, 2007	34.77	35.06	34.72	34.97	2,513,553	+0.22(+0.63%)
Sep 26, 2007	34.55	35.05	34.50	34.75	2,359,688	+0.34(+0.98%)
Sep 25, 2007	34.52	34.79	34.33	34.41	3,612,634	-0.50(-1.44%)
Sep 24, 2007	35.07	35.17	34.78	34.92	2,718,813	-0.16(-0.46%)
Sep 21, 2007	35.62	35.64	34.95	35.08	6,744,201	-0.21(-0.60%)
Sep 20, 2007	35.26	35.53	35.21	35.29	2,466,787	+0.11(+0.32%)
Sep 19, 2007	35.40	35.52	34.78	35.18	4,364,374	-0.16(-0.46%)
Sep 18, 2007	35.29	35.52	35.09	35.34	3,943,188	+0.16(+0.46%)
Sep 17, 2007	35.07	35.45	34.90	35.18	3,171,150	+0.00(+0.00%)
Sep 14, 2007	34.66	35.22	34.64	35.18	2,397,835	+0.43(+1.23%)
Sep 13, 2007	34.95	34.96	34.62	34.75	2,126,656	-0.10(-0.29%)
Sep 12, 2007	34.65	35.01	34.62	34.85	2,966,209	-0.01(-0.04%)
Sep 11, 2007	34.43	34.89	34.40	34.87	2,081,167	+0.50(+1.46%)
Sep 10, 2007	34.23	34.52	33.84	34.36	2,303,345	+0.16(+0.46%)
Sep 07, 2007	34.30	34.77	34.09	34.21	3,142,899	-0.30(-0.87%)
Sep 06, 2007	34.33	34.77	34.25	34.51	1,570,731	+0.29(+0.84%)
Sep 05, 2007	34.41	34.62	34.10	34.22	2,375,809	-0.46(-1.34%)

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.