Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.82	35.23	34.16	34.38	8,519,686	-0.10(-0.29%)
Nov 29, 2007	34.65	34.65	33.99	34.48	5,021,021	-0.36(-1.02%)
Nov 28, 2007	34.13	34.98	34.08	34.83	9,951,465	+0.69(+2.01%)
Nov 27, 2007	33.46	34.51	33.22	34.15	9,862,261	+0.93(+2.79%)
Nov 26, 2007	33.69	33.85	33.15	33.22	9,174,913	-0.46(-1.38%)
Nov 23, 2007	33.30	33.91	33.12	33.69	3,495,381	+0.59(+1.77%)
Nov 21, 2007	33.84	33.89	32.88	33.10	10,343,360	-1.09(-3.19%)
Nov 20, 2007	34.57	34.86	33.86	34.19	10,659,545	-0.24(-0.70%)
Nov 19, 2007	35.25	35.25	34.32	34.43	8,242,324	-0.97(-2.74%)
Nov 16, 2007	36.31	36.74	35.00	35.40	8,757,614	-0.38(-1.07%)
Nov 15, 2007	36.28	36.72	35.58	35.78	7,793,717	-0.50(-1.37%)
Nov 14, 2007	36.97	37.16	36.21	36.28	5,457,513	-0.48(-1.30%)
Nov 13, 2007	36.13	36.81	35.92	36.76	4,695,399	+1.00(+2.78%)
Nov 12, 2007	35.54	36.63	35.54	35.76	4,946,715	+0.03(+0.09%)
Nov 09, 2007	34.90	36.34	34.67	35.73	7,065,977	+0.43(+1.22%)
Nov 08, 2007	34.35	35.34	34.29	35.30	9,967,815	+1.12(+3.27%)
Nov 07, 2007	34.97	34.97	34.13	34.18	8,854,716	-0.30(-0.88%)
Nov 06, 2007	34.14	34.51	33.88	34.49	5,567,302	+0.37(+1.08%)
Nov 05, 2007	33.81	34.67	33.81	34.12	7,628,971	-0.35(-1.01%)
Nov 02, 2007	34.65	34.73	33.77	34.47	12,068,300	-0.15(-0.45%)
Nov 01, 2007	34.90	34.97	34.51	34.62	7,389,859	-0.62(-1.76%)
Oct 31, 2007	34.82	35.57	34.77	35.24	9,595,843	+0.48(+1.39%)
Oct 30, 2007	34.83	35.30	34.75	34.75	5,710,724	-0.27(-0.77%)
Oct 29, 2007	35.31	35.46	34.93	35.02	5,882,028	-0.24(-0.67%)
Oct 26, 2007	35.61	35.91	34.96	35.26	6,589,400	+0.05(+0.15%)
Oct 25, 2007	35.71	35.91	34.86	35.20	6,743,070	-0.44(-1.24%)
Oct 24, 2007	35.82	35.82	34.50	35.65	9,495,172	-0.24(-0.66%)
Oct 23, 2007	36.74	36.79	35.69	35.88	7,959,683	-0.73(-2.00%)
Oct 22, 2007	36.39	36.96	36.14	36.62	5,757,565	-0.03(-0.07%)
Oct 19, 2007	37.05	37.10	36.33	36.64	12,924,386	-0.71(-1.91%)
Oct 18, 2007	37.83	38.03	36.86	37.36	12,522,136	-1.37(-3.53%)
Oct 17, 2007	39.03	39.05	38.20	38.72	5,114,432	+0.04(+0.10%)
Oct 16, 2007	39.21	39.22	38.58	38.68	4,930,191	-0.71(-1.79%)
Oct 15, 2007	39.64	39.82	39.11	39.39	4,608,996	-0.16(-0.41%)
Oct 12, 2007	39.27	39.74	39.22	39.55	3,274,273	+0.34(+0.86%)
Oct 11, 2007	39.48	39.64	39.07	39.21	3,429,795	-0.14(-0.36%)
Oct 10, 2007	39.44	39.68	39.23	39.35	3,240,944	-0.21(-0.53%)
Oct 09, 2007	39.47	39.59	39.21	39.56	3,836,344	+0.28(+0.70%)
Oct 08, 2007	39.27	39.51	39.13	39.29	2,974,272	-0.28(-0.71%)
Oct 05, 2007	39.60	39.83	39.44	39.57	3,470,093	+0.26(+0.67%)
Oct 04, 2007	39.37	39.56	39.25	39.31	2,671,864	+0.13(+0.33%)
Oct 03, 2007	39.11	39.45	39.00	39.18	3,036,331	-0.03(-0.07%)
Oct 02, 2007	39.39	39.74	39.10	39.21	3,832,181	-0.03(-0.09%)
Oct 01, 2007	38.59	39.36	38.59	39.24	6,114,894	+0.78(+2.03%)
Sep 28, 2007	37.84	38.73	37.76	38.46	7,400,417	+0.57(+1.51%)
Sep 27, 2007	37.53	37.98	37.48	37.89	3,430,538	+0.43(+1.15%)
Sep 26, 2007	37.42	37.81	37.27	37.46	4,300,590	+0.23(+0.61%)
Sep 25, 2007	37.12	37.37	36.99	37.23	4,418,736	-0.03(-0.07%)
Sep 24, 2007	37.58	37.67	37.11	37.26	4,619,554	-0.32(-0.86%)
Sep 21, 2007	37.64	37.96	37.35	37.58	10,049,382	+0.00(+0.00%)
Sep 20, 2007	37.91	38.19	37.56	37.58	8,365,823	-0.34(-0.90%)
Sep 19, 2007	37.98	38.18	37.73	37.92	6,027,302	+0.32(+0.84%)
Sep 18, 2007	36.97	37.75	36.80	37.61	6,565,757	+0.88(+2.40%)
Sep 17, 2007	36.77	36.81	36.37	36.72	4,238,284	-0.10(-0.27%)
Sep 14, 2007	36.71	36.89	36.57	36.83	2,960,791	-0.03(-0.09%)
Sep 13, 2007	36.87	36.99	36.55	36.86	3,429,349	+0.23(+0.62%)
Sep 12, 2007	36.37	36.89	36.23	36.63	5,363,804	+0.26(+0.70%)
Sep 11, 2007	36.13	36.55	36.11	36.37	4,755,913	+0.46(+1.27%)
Sep 10, 2007	36.35	36.50	35.76	35.92	4,859,707	-0.33(-0.91%)
Sep 07, 2007	36.42	36.62	35.91	36.25	5,987,606	-0.47(-1.28%)
Sep 06, 2007	36.85	37.11	36.33	36.72	4,757,549	-0.13(-0.35%)
Sep 05, 2007	36.97	37.04	36.68	36.85	4,134,936	-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.