Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.15	32.38	31.90	32.11	147,103	+0.18(+0.56%)
Nov 29, 2007	31.96	32.08	31.84	31.94	87,934	-0.16(-0.50%)
Nov 28, 2007	31.49	32.15	31.41	32.10	87,705	+0.97(+3.12%)
Nov 27, 2007	30.84	31.23	30.75	31.13	89,533	+0.51(+1.66%)
Nov 26, 2007	31.21	31.39	30.60	30.62	144,120	-0.49(-1.56%)
Nov 23, 2007	30.91	31.14	30.90	31.10	91,588	+0.46(+1.49%)
Nov 21, 2007	30.89	30.98	30.65	30.65	199,622	-0.47(-1.51%)
Nov 20, 2007	31.25	31.54	30.79	31.12	116,027	-0.01(-0.03%)
Nov 19, 2007	31.39	31.43	31.04	31.13	240,962	-0.51(-1.61%)
Nov 16, 2007	31.79	31.79	31.33	31.63	124,706	+0.03(+0.08%)
Nov 15, 2007	31.89	31.99	31.51	31.61	105,664	-0.41(-1.27%)
Nov 14, 2007	32.61	32.61	31.96	32.01	64,911	-0.15(-0.46%)
Nov 13, 2007	31.52	32.18	31.52	32.16	58,246	+0.78(+2.48%)
Nov 12, 2007	31.82	32.08	31.38	31.38	317,248	-0.47(-1.48%)
Nov 09, 2007	32.13	32.16	31.85	31.86	319,075	-0.64(-1.98%)
Nov 08, 2007	32.80	32.80	32.04	32.50	102,848	+0.07(+0.20%)
Nov 07, 2007	32.89	33.02	32.40	32.43	151,201	-0.78(-2.35%)
Nov 06, 2007	33.06	33.21	32.79	33.21	184,090	+0.42(+1.28%)
Nov 05, 2007	33.11	33.11	32.60	32.79	138,410	-0.15(-0.46%)
Nov 02, 2007	32.95	32.98	32.56	32.95	204,646	+0.17(+0.52%)
Nov 01, 2007	33.07	33.11	32.73	32.78	150,287	-0.63(-1.89%)
Oct 31, 2007	33.15	33.48	32.98	33.41	136,126	+0.38(+1.15%)
Oct 30, 2007	33.17	33.20	33.00	33.03	122,651	-0.08(-0.25%)
Oct 29, 2007	33.09	33.19	32.99	33.11	131,787	+0.14(+0.41%)
Oct 26, 2007	33.03	33.04	32.78	32.97	103,237	+0.14(+0.43%)
Oct 25, 2007	33.00	33.07	32.53	32.83	129,503	-0.17(-0.50%)
Oct 24, 2007	32.92	33.00	32.43	33.00	461,597	+0.04(+0.12%)
Oct 23, 2007	32.81	32.98	32.67	32.96	147,090	+0.34(+1.05%)
Oct 22, 2007	32.19	32.67	32.19	32.62	255,808	+0.17(+0.51%)
Oct 19, 2007	33.25	33.25	32.45	32.45	121,965	-1.00(-3.00%)
Oct 18, 2007	33.32	33.49	33.27	33.45	43,167	+0.12(+0.37%)
Oct 17, 2007	33.48	33.56	33.10	33.33	101,638	+0.02(+0.05%)
Oct 16, 2007	33.39	33.40	33.23	33.31	63,495	-0.18(-0.52%)
Oct 15, 2007	33.78	33.78	33.31	33.49	139,095	-0.25(-0.75%)
Oct 12, 2007	33.54	33.74	33.51	33.74	49,106	+0.13(+0.39%)
Oct 11, 2007	34.10	34.13	33.41	33.61	73,088	-0.27(-0.80%)
Oct 10, 2007	33.94	34.08	33.71	33.88	142,750	-0.20(-0.59%)
Oct 09, 2007	33.88	34.08	33.81	34.08	140,238	+0.31(+0.92%)
Oct 08, 2007	33.83	33.88	33.73	33.77	66,921	-0.08(-0.25%)
Oct 05, 2007	33.80	34.02	33.70	33.86	66,236	+0.41(+1.23%)
Oct 04, 2007	33.43	33.48	33.33	33.45	42,710	+0.12(+0.35%)
Oct 03, 2007	33.60	33.60	33.31	33.33	53,217	-0.30(-0.89%)
Oct 02, 2007	33.72	33.73	33.52	33.63	64,408	-0.07(-0.22%)
Oct 01, 2007	33.20	33.76	33.20	33.70	115,799	+0.56(+1.68%)
Sep 28, 2007	33.20	33.27	33.05	33.14	80,397	-0.06(-0.18%)
Sep 27, 2007	33.12	33.23	33.06	33.20	40,198	+0.20(+0.60%)
Sep 26, 2007	32.99	33.06	32.90	33.01	57,328	+0.13(+0.39%)
Sep 25, 2007	32.52	32.88	32.52	32.88	80,853	+0.04(+0.13%)
Sep 24, 2007	32.99	33.06	32.74	32.84	80,853	-0.15(-0.45%)
Sep 21, 2007	33.06	33.11	32.96	32.99	36,772	+0.14(+0.43%)
Sep 20, 2007	32.96	33.02	32.80	32.85	105,521	-0.22(-0.66%)
Sep 19, 2007	33.19	33.26	32.97	33.06	319,760	+0.26(+0.80%)
Sep 18, 2007	32.01	32.84	31.94	32.80	192,541	+0.94(+2.94%)
Sep 17, 2007	32.05	32.05	31.82	31.87	35,173	-0.19(-0.60%)
Sep 14, 2007	31.80	32.09	31.80	32.06	35,630	+0.09(+0.27%)
Sep 13, 2007	31.93	32.15	31.87	31.97	41,797	+0.20(+0.63%)
Sep 12, 2007	31.65	31.94	31.65	31.77	92,959	-0.01(-0.03%)
Sep 11, 2007	31.51	31.80	31.47	31.78	116,484	+0.36(+1.16%)
Sep 10, 2007	31.69	31.69	31.09	31.41	182,948	-0.09(-0.29%)
Sep 07, 2007	31.58	31.71	31.41	31.51	146,404	-0.56(-1.76%)
Sep 06, 2007	31.94	32.13	31.72	32.07	73,773	+0.20(+0.63%)
Sep 05, 2007	32.00	32.00	31.74	31.87	126,990	-0.33(-1.02%)

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.