Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.13	35.62	34.96	35.53	2,446,406	+0.75(+2.15%)
Nov 29, 2007	35.41	35.42	34.43	34.78	2,001,754	-0.75(-2.10%)
Nov 28, 2007	34.58	35.53	34.39	35.53	2,675,921	+1.14(+3.31%)
Nov 27, 2007	34.78	34.91	33.80	34.39	2,415,437	+0.02(+0.06%)
Nov 26, 2007	35.59	35.59	34.36	34.36	2,623,159	-0.06(-0.17%)
Nov 23, 2007	34.52	34.91	33.98	34.42	1,135,714	+0.06(+0.17%)
Nov 21, 2007	33.15	34.78	32.83	34.36	3,546,729	+1.01(+3.02%)
Nov 20, 2007	34.84	35.13	33.07	33.36	4,623,856	-1.49(-4.29%)
Nov 19, 2007	35.19	35.42	34.09	34.85	4,407,272	-0.57(-1.61%)
Nov 16, 2007	36.55	36.55	35.10	35.42	2,976,957	-0.58(-1.62%)
Nov 15, 2007	35.79	36.27	35.67	36.01	2,086,696	+0.00(+0.00%)
Nov 14, 2007	37.07	37.07	35.98	36.01	3,352,196	-0.89(-2.41%)
Nov 13, 2007	35.92	36.93	35.71	36.89	2,754,901	+1.21(+3.38%)
Nov 12, 2007	35.36	36.25	35.36	35.69	2,740,011	+0.06(+0.17%)
Nov 09, 2007	35.84	36.14	35.03	35.63	3,297,099	-0.77(-2.11%)
Nov 08, 2007	35.60	36.57	35.44	36.40	3,651,074	+0.80(+2.24%)
Nov 07, 2007	35.80	35.88	35.33	35.60	2,970,749	-0.43(-1.19%)
Nov 06, 2007	35.82	36.06	35.51	36.03	2,109,826	+0.18(+0.50%)
Nov 05, 2007	36.20	36.46	35.66	35.85	2,266,606	-0.74(-2.02%)
Nov 02, 2007	36.92	36.92	35.96	36.59	2,478,162	+0.01(+0.02%)
Nov 01, 2007	37.75	38.03	36.58	36.58	2,405,847	-1.52(-3.98%)
Oct 31, 2007	37.58	38.29	37.55	38.10	3,209,689	+0.54(+1.44%)
Oct 30, 2007	37.92	37.92	37.21	37.56	1,811,102	-0.36(-0.94%)
Oct 29, 2007	37.06	38.10	36.73	37.92	3,323,905	+1.10(+2.99%)
Oct 26, 2007	37.12	37.21	36.37	36.81	2,422,159	-0.10(-0.26%)
Oct 25, 2007	36.71	37.08	36.13	36.91	3,046,812	+0.50(+1.36%)
Oct 24, 2007	35.88	36.47	35.64	36.41	2,526,942	+0.33(+0.92%)
Oct 23, 2007	36.06	36.47	35.65	36.08	1,828,006	+0.12(+0.33%)
Oct 22, 2007	35.59	36.25	35.33	35.96	2,890,828	+0.23(+0.64%)
Oct 19, 2007	36.21	36.73	35.21	35.73	4,850,218	-0.48(-1.33%)
Oct 18, 2007	36.35	36.65	35.56	36.21	2,876,501	-0.28(-0.77%)
Oct 17, 2007	36.07	36.55	35.87	36.50	3,857,952	+0.82(+2.30%)
Oct 16, 2007	36.25	36.25	35.22	35.67	3,539,498	-0.71(-1.95%)
Oct 15, 2007	37.14	37.29	36.18	36.38	2,317,583	-0.67(-1.82%)
Oct 12, 2007	37.42	37.54	36.89	37.06	1,906,100	-0.28(-0.75%)
Oct 11, 2007	37.57	37.76	36.97	37.34	2,892,450	+0.15(+0.40%)
Oct 10, 2007	37.82	37.82	36.84	37.19	2,776,341	-0.63(-1.66%)
Oct 09, 2007	36.77	37.88	36.57	37.82	3,765,092	+1.30(+3.57%)
Oct 08, 2007	36.62	36.90	36.33	36.52	1,555,508	-0.22(-0.60%)
Oct 05, 2007	36.04	36.99	35.99	36.74	2,726,735	+1.05(+2.94%)
Oct 04, 2007	36.70	37.28	35.39	35.69	5,166,374	-0.78(-2.13%)
Oct 03, 2007	34.67	36.78	34.53	36.47	7,199,295	+1.92(+5.55%)
Oct 02, 2007	34.37	34.69	34.23	34.55	2,654,961	+0.41(+1.19%)
Oct 01, 2007	34.26	34.34	33.79	34.14	2,413,957	-0.04(-0.13%)
Sep 28, 2007	34.20	34.37	33.97	34.19	2,621,575	-0.17(-0.50%)
Sep 27, 2007	34.44	34.51	34.16	34.36	1,687,972	+0.01(+0.02%)
Sep 26, 2007	34.49	34.75	34.18	34.35	2,635,227	-0.06(-0.17%)
Sep 25, 2007	34.73	34.85	34.08	34.41	3,503,678	-0.50(-1.42%)
Sep 24, 2007	35.45	35.73	34.82	34.90	2,289,873	-0.64(-1.81%)
Sep 21, 2007	36.01	36.16	35.27	35.55	3,092,363	-0.07(-0.21%)
Sep 20, 2007	35.95	36.56	35.56	35.62	3,362,428	-0.33(-0.91%)
Sep 19, 2007	35.70	36.55	35.66	35.95	3,832,203	+0.59(+1.67%)
Sep 18, 2007	34.52	35.42	34.62	35.36	4,908,204	+0.84(+2.42%)
Sep 17, 2007	34.36	34.70	34.14	34.52	3,829,297	+0.12(+0.34%)
Sep 14, 2007	34.60	35.01	34.29	34.40	4,220,607	-0.20(-0.58%)
Sep 13, 2007	35.07	35.21	34.42	34.60	4,320,624	-0.43(-1.22%)
Sep 12, 2007	34.71	35.51	34.62	35.03	5,137,989	+0.27(+0.77%)
Sep 11, 2007	35.11	35.51	34.62	34.76	4,854,408	-0.35(-0.99%)
Sep 10, 2007	36.37	36.44	34.88	35.11	8,366,196	-1.21(-3.32%)
Sep 07, 2007	36.76	37.04	36.10	36.32	14,659,328	-3.70(-9.24%)
Sep 06, 2007	40.08	40.54	39.76	40.02	1,692,027	-0.06(-0.15%)
Sep 05, 2007	40.43	40.69	40.01	40.08	1,869,016	-0.66(-1.62%)

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.