Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.84	35.24	34.18	34.40	8,515,032	-0.10(-0.29%)
Nov 29, 2007	34.67	34.67	34.01	34.50	5,018,278	-0.36(-1.02%)
Nov 28, 2007	34.15	35.00	34.10	34.85	9,946,030	+0.69(+2.01%)
Nov 27, 2007	33.48	34.53	33.24	34.17	9,856,874	+0.93(+2.79%)
Nov 26, 2007	33.71	33.87	33.17	33.24	9,169,901	-0.46(-1.38%)
Nov 23, 2007	33.32	33.93	33.14	33.70	3,493,472	+0.59(+1.77%)
Nov 21, 2007	33.86	33.91	32.90	33.12	10,337,710	-1.09(-3.19%)
Nov 20, 2007	34.59	34.88	33.88	34.21	10,653,723	-0.24(-0.70%)
Nov 19, 2007	35.26	35.26	34.34	34.45	8,237,822	-0.97(-2.74%)
Nov 16, 2007	36.33	36.76	35.02	35.42	8,752,830	-0.38(-1.07%)
Nov 15, 2007	36.30	36.74	35.60	35.80	7,789,460	-0.50(-1.37%)
Nov 14, 2007	36.99	37.18	36.23	36.30	5,454,532	-0.48(-1.30%)
Nov 13, 2007	36.15	36.83	35.94	36.78	4,692,835	+1.00(+2.78%)
Nov 12, 2007	35.56	36.65	35.56	35.78	4,944,013	+0.03(+0.09%)
Nov 09, 2007	34.92	36.36	34.69	35.75	7,062,118	+0.43(+1.22%)
Nov 08, 2007	34.37	35.36	34.31	35.32	9,962,370	+1.12(+3.27%)
Nov 07, 2007	34.99	34.99	34.15	34.20	8,849,879	-0.30(-0.88%)
Nov 06, 2007	34.16	34.53	33.90	34.50	5,564,261	+0.37(+1.08%)
Nov 05, 2007	33.82	34.69	33.82	34.13	7,624,804	-0.35(-1.01%)
Nov 02, 2007	34.67	34.75	33.79	34.48	12,061,708	-0.15(-0.45%)
Nov 01, 2007	34.91	34.99	34.52	34.64	7,385,823	-0.62(-1.76%)
Oct 31, 2007	34.84	35.59	34.79	35.26	9,590,602	+0.48(+1.39%)
Oct 30, 2007	34.85	35.32	34.77	34.77	5,707,605	-0.27(-0.77%)
Oct 29, 2007	35.33	35.48	34.95	35.04	5,878,815	-0.24(-0.67%)
Oct 26, 2007	35.63	35.93	34.98	35.28	6,585,801	+0.05(+0.15%)
Oct 25, 2007	35.73	35.93	34.87	35.22	6,739,386	-0.44(-1.25%)
Oct 24, 2007	35.84	35.84	34.52	35.67	9,489,986	-0.24(-0.66%)
Oct 23, 2007	36.76	36.81	35.71	35.90	7,955,335	-0.73(-2.00%)
Oct 22, 2007	36.41	36.98	36.16	36.64	5,754,420	-0.03(-0.07%)
Oct 19, 2007	37.07	37.12	36.35	36.66	12,917,327	-0.71(-1.91%)
Oct 18, 2007	37.85	38.05	36.88	37.38	12,515,296	-1.37(-3.53%)
Oct 17, 2007	39.05	39.07	38.23	38.74	5,111,638	+0.04(+0.10%)
Oct 16, 2007	39.23	39.24	38.60	38.70	4,927,498	-0.71(-1.79%)
Oct 15, 2007	39.66	39.85	39.13	39.41	4,606,479	-0.16(-0.41%)
Oct 12, 2007	39.29	39.77	39.24	39.57	3,272,484	+0.34(+0.86%)
Oct 11, 2007	39.50	39.66	39.09	39.23	3,427,922	-0.14(-0.36%)
Oct 10, 2007	39.46	39.70	39.25	39.38	3,239,174	-0.21(-0.53%)
Oct 09, 2007	39.49	39.61	39.23	39.58	3,834,249	+0.28(+0.70%)
Oct 08, 2007	39.29	39.53	39.15	39.31	2,972,648	-0.28(-0.71%)
Oct 05, 2007	39.62	39.85	39.46	39.59	3,468,198	+0.26(+0.67%)
Oct 04, 2007	39.39	39.58	39.27	39.33	2,670,405	+0.13(+0.33%)
Oct 03, 2007	39.13	39.47	39.03	39.20	3,034,673	-0.03(-0.07%)
Oct 02, 2007	39.42	39.77	39.12	39.23	3,830,087	-0.03(-0.09%)
Oct 01, 2007	38.62	39.38	38.61	39.26	6,111,554	+0.78(+2.03%)
Sep 28, 2007	37.86	38.75	37.78	38.48	7,396,375	+0.57(+1.51%)
Sep 27, 2007	37.55	38.00	37.50	37.91	3,428,665	+0.43(+1.15%)
Sep 26, 2007	37.44	37.83	37.29	37.48	4,298,241	+0.23(+0.61%)
Sep 25, 2007	37.14	37.39	37.01	37.25	4,416,322	-0.03(-0.07%)
Sep 24, 2007	37.60	37.69	37.13	37.28	4,617,031	-0.32(-0.86%)
Sep 21, 2007	37.66	37.98	37.37	37.60	10,043,893	+0.00(+0.00%)
Sep 20, 2007	37.94	38.21	37.58	37.60	8,361,253	-0.34(-0.90%)
Sep 19, 2007	38.00	38.20	37.75	37.94	6,024,010	+0.32(+0.84%)
Sep 18, 2007	36.99	37.77	36.82	37.63	6,562,170	+0.88(+2.40%)
Sep 17, 2007	36.79	36.83	36.39	36.74	4,235,969	-0.10(-0.27%)
Sep 14, 2007	36.73	36.91	36.59	36.85	2,959,174	-0.03(-0.09%)
Sep 13, 2007	36.89	37.01	36.57	36.88	3,427,476	+0.23(+0.62%)
Sep 12, 2007	36.39	36.91	36.25	36.65	5,360,874	+0.26(+0.70%)
Sep 11, 2007	36.15	36.57	36.13	36.39	4,753,315	+0.46(+1.27%)
Sep 10, 2007	36.37	36.52	35.78	35.94	4,857,052	-0.33(-0.91%)
Sep 07, 2007	36.44	36.64	35.93	36.27	5,984,336	-0.47(-1.28%)
Sep 06, 2007	36.87	37.13	36.35	36.74	4,754,950	-0.13(-0.35%)
Sep 05, 2007	36.99	37.06	36.70	36.87	4,132,678	-0.35(-0.94%)

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.