Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.49	33.49	32.77	32.82	9,161	+0.14(+0.41%)
Nov 29, 2007	32.57	32.95	32.57	32.69	9,013	-0.47(-1.43%)
Nov 28, 2007	32.21	33.16	32.21	33.16	10,490	+1.25(+3.90%)
Nov 27, 2007	31.73	32.01	31.57	31.92	11,672	+0.35(+1.12%)
Nov 26, 2007	32.20	32.20	31.57	31.57	12,116	-0.35(-1.10%)
Nov 23, 2007	31.92	31.92	31.92	31.92	738	+0.40(+1.27%)
Nov 21, 2007	31.52	31.73	31.40	31.52	5,614	-0.93(-2.88%)
Nov 20, 2007	32.49	32.53	32.10	32.45	58,660	+0.37(+1.16%)
Nov 19, 2007	32.88	32.88	32.03	32.08	61,024	-1.16(-3.50%)
Nov 16, 2007	33.36	33.36	33.14	33.24	25,266	-0.21(-0.63%)
Nov 15, 2007	33.69	33.78	32.86	33.45	2,364	-0.92(-2.68%)
Nov 14, 2007	34.41	34.41	34.31	34.37	738	+0.28(+0.81%)
Nov 13, 2007	34.51	34.51	33.66	34.10	13,150	+0.93(+2.82%)
Nov 12, 2007	33.25	33.49	32.61	33.16	8,422	-0.72(-2.14%)
Nov 09, 2007	34.00	34.15	33.70	33.89	9,013	-0.87(-2.49%)
Nov 08, 2007	34.95	34.98	34.39	34.75	50,828	-0.20(-0.58%)
Nov 07, 2007	35.23	35.26	34.85	34.96	11,229	-0.51(-1.45%)
Nov 06, 2007	35.36	35.47	35.16	35.47	3,102	+0.34(+0.96%)
Nov 05, 2007	34.91	35.13	34.85	35.13	8,126	-0.49(-1.37%)
Nov 02, 2007	35.53	35.62	35.15	35.62	6,796	+0.30(+0.84%)
Nov 01, 2007	36.43	36.43	35.23	35.32	15,219	-0.91(-2.52%)
Oct 31, 2007	36.05	36.30	35.75	36.23	10,195	+0.79(+2.23%)
Oct 30, 2007	35.59	35.65	35.44	35.44	7,535	-0.46(-1.28%)
Oct 29, 2007	35.81	35.91	35.78	35.90	19,947	+0.45(+1.28%)
Oct 26, 2007	35.40	35.53	35.40	35.45	2,511	+0.64(+1.83%)
Oct 25, 2007	34.89	34.92	34.75	34.81	8,717	+0.05(+0.16%)
Oct 24, 2007	35.42	35.42	34.31	34.76	12,116	-0.22(-0.64%)
Oct 23, 2007	34.85	34.98	34.60	34.98	21,868	+0.89(+2.60%)
Oct 22, 2007	33.74	34.18	33.73	34.10	29,994	-0.32(-0.92%)
Oct 19, 2007	35.02	35.02	34.41	34.41	14,184	-0.62(-1.76%)
Oct 18, 2007	34.95	35.14	34.93	35.03	3,841	+0.12(+0.35%)
Oct 17, 2007	35.11	35.19	34.73	34.91	10,638	+0.39(+1.12%)
Oct 16, 2007	34.52	34.57	34.43	34.52	7,387	-0.30(-0.87%)
Oct 15, 2007	35.41	35.41	34.83	34.83	8,422	-0.68(-1.91%)
Oct 12, 2007	35.44	35.53	35.38	35.50	15,662	+0.11(+0.31%)
Oct 11, 2007	34.94	35.87	34.94	35.40	5,319	+0.09(+0.25%)
Oct 10, 2007	35.22	35.33	35.12	35.31	20,981	+0.00(+0.00%)
Oct 09, 2007	34.92	35.31	34.92	35.31	78,755	+0.70(+2.03%)
Oct 08, 2007	34.79	34.79	34.52	34.60	6,944	-0.43(-1.22%)
Oct 05, 2007	34.87	35.04	34.87	35.03	15,219	+0.46(+1.33%)
Oct 04, 2007	34.65	34.68	34.57	34.57	10,638	+0.26(+0.75%)
Oct 03, 2007	34.66	34.72	28.01	34.31	8,569	-0.16(-0.47%)
Oct 02, 2007	34.61	34.61	34.28	34.48	3,250	-0.04(-0.12%)
Oct 01, 2007	34.52	34.56	34.18	34.52	12,411	+0.50(+1.47%)
Sep 28, 2007	33.87	34.04	33.81	34.02	5,023	+0.15(+0.44%)
Sep 27, 2007	33.83	33.87	33.81	33.87	3,841	+0.30(+0.91%)
Sep 26, 2007	33.50	33.58	33.36	33.56	6,205	+0.24(+0.73%)
Sep 25, 2007	32.86	33.32	32.86	33.32	58,364	-0.32(-0.95%)
Sep 24, 2007	33.68	33.81	33.55	33.64	19,356	-0.09(-0.26%)
Sep 21, 2007	33.50	33.84	33.50	33.72	4,137	+0.27(+0.81%)
Sep 20, 2007	33.66	33.68	33.45	33.45	39,451	-0.16(-0.48%)
Sep 19, 2007	33.80	33.88	33.60	33.62	105,942	+0.08(+0.24%)
Sep 18, 2007	32.59	33.54	32.55	33.53	7,092	+1.15(+3.55%)
Sep 17, 2007	32.70	32.72	32.22	32.38	19,651	-0.84(-2.53%)
Sep 14, 2007	32.97	33.26	32.97	33.22	13,741	-0.22(-0.67%)
Sep 13, 2007	33.39	33.53	33.39	33.45	5,023	+0.08(+0.24%)
Sep 12, 2007	33.07	33.49	33.07	33.37	7,092	-0.05(-0.16%)
Sep 11, 2007	33.09	33.42	33.08	33.42	4,728	+0.56(+1.71%)
Sep 10, 2007	32.89	32.90	32.59	32.86	5,171	+0.18(+0.54%)
Sep 07, 2007	32.85	32.85	32.58	32.68	7,978	-0.58(-1.73%)
Sep 06, 2007	33.07	33.31	32.99	33.26	12,707	+0.30(+0.92%)
Sep 05, 2007	32.88	32.99	32.86	32.95	5,467	-0.74(-2.21%)
Sep 04, 2007	33.49	33.70	33.43	33.70	5,614	+0.48(+1.45%)
Aug 31, 2007	32.99	33.29	32.99	33.22	4,137	+0.74(+2.29%)
Aug 30, 2007	32.59	32.65	32.47	32.47	4,432	-0.45(-1.38%)
Aug 29, 2007	32.55	32.93	32.36	32.93	6,944	+0.93(+2.92%)
Aug 28, 2007	32.63	32.63	31.99	31.99	7,387	-1.08(-3.25%)
Aug 27, 2007	33.04	37.13	32.97	33.07	6,796	-0.15(-0.45%)
Aug 24, 2007	32.87	33.22	32.82	33.22	14,628	+0.52(+1.59%)
Aug 23, 2007	32.85	32.85	32.60	32.70	5,171	+0.28(+0.88%)
Aug 22, 2007	32.23	32.41	32.16	32.41	8,274	+0.96(+3.06%)
Aug 21, 2007	31.27	31.53	31.25	31.45	14,480	-0.12(-0.39%)
Aug 20, 2007	31.46	31.57	31.18	31.57	10,047	+0.39(+1.24%)
Aug 17, 2007	31.40	31.46	30.48	31.19	13,593	+1.42(+4.76%)
Aug 16, 2007	30.06	30.32	29.48	29.77	13,593	-1.36(-4.38%)
Aug 15, 2007	31.27	31.77	31.13	31.13	23,936	-0.93(-2.89%)
Aug 14, 2007	32.39	32.39	31.83	32.06	7,683	-0.76(-2.33%)
Aug 13, 2007	33.50	33.50	32.82	32.82	3,841	+0.28(+0.85%)
Aug 10, 2007	32.08	32.59	32.08	32.55	28,074	-0.41(-1.25%)
Aug 09, 2007	33.20	33.48	32.96	32.96	8,865	-0.83(-2.44%)
Aug 08, 2007	33.91	34.02	33.78	33.78	12,559	+0.33(+0.99%)
Aug 07, 2007	33.07	33.81	33.06	33.45	17,287	+0.36(+1.08%)
Aug 06, 2007	33.28	33.28	32.71	33.09	9,013	+0.16(+0.49%)
Aug 03, 2007	32.96	33.32	32.86	32.93	15,957	-0.39(-1.16%)
Aug 02, 2007	33.43	33.47	33.31	33.32	5,171	+0.46(+1.40%)
Aug 01, 2007	33.43	33.43	32.40	32.86	6,353	-0.65(-1.94%)
Jul 31, 2007	33.91	34.04	33.51	33.51	6,205	+0.14(+0.43%)
Jul 30, 2007	33.31	33.42	33.12	33.37	13,002	+0.33(+1.00%)
Jul 27, 2007	33.34	33.66	33.03	33.03	18,469	-0.72(-2.15%)
Jul 26, 2007	34.34	34.35	33.37	33.76	12,116	-1.47(-4.17%)
Jul 25, 2007	35.41	35.87	35.03	35.23	12,559	+0.10(+0.29%)
Jul 24, 2007	35.46	35.58	35.09	35.12	24,675	-0.56(-1.57%)
Jul 23, 2007	35.71	35.77	35.65	35.69	18,913	+0.26(+0.75%)
Jul 20, 2007	35.89	35.89	35.27	35.42	29,847	-0.30(-0.85%)
Jul 19, 2007	35.73	35.76	35.64	35.73	40,633	+0.34(+0.96%)
Jul 18, 2007	35.36	35.42	35.27	35.39	18,617	+0.01(+0.02%)
Jul 17, 2007	338.38	35.73	35.38	35.38	24,380	+0.16(+0.46%)
Jul 16, 2007	35.27	35.34	35.20	35.22	8,422	+0.01(+0.02%)
Jul 13, 2007	35.12	35.22	35.08	35.21	7,387	+0.06(+0.17%)
Jul 12, 2007	34.83	35.15	34.83	35.15	7,831	+0.53(+1.54%)
Jul 11, 2007	34.53	34.64	34.44	34.62	17,435	+0.28(+0.81%)
Jul 10, 2007	34.56	34.59	34.34	34.34	8,274	-0.47(-1.36%)
Jul 09, 2007	34.83	34.86	34.78	34.81	11,229	+0.09(+0.27%)
Jul 06, 2007	34.77	34.77	34.65	34.72	12,559	+0.07(+0.20%)
Jul 05, 2007	34.70	34.71	34.54	34.65	12,411	+0.07(+0.22%)
Jul 03, 2007	37.93	34.58	34.48	34.58	6,205	+0.11(+0.31%)
Jul 02, 2007	34.39	34.47	34.29	34.47	7,387	+0.63(+1.86%)
Jun 29, 2007	34.12	34.19	33.84	33.84	5,023	-0.18(-0.52%)
Jun 28, 2007	33.99	34.22	33.87	34.02	13,298	+0.35(+1.03%)
Jun 27, 2007	33.55	33.67	33.43	33.67	13,889	-0.24(-0.72%)
Jun 26, 2007	34.19	34.19	33.88	33.91	18,617	-0.20(-0.60%)
Jun 25, 2007	34.19	34.41	34.01	34.12	11,820	+0.12(+0.36%)
Jun 22, 2007	34.27	34.31	33.94	33.99	23,345	-0.30(-0.87%)
Jun 21, 2007	34.09	34.31	34.01	34.29	19,947	+0.32(+0.96%)
Jun 20, 2007	34.39	34.39	33.97	33.97	21,720	-0.24(-0.71%)
Jun 19, 2007	34.18	34.25	33.95	34.21	71,662	+0.23(+0.68%)
Jun 18, 2007	34.06	34.06	33.95	33.98	5,762	+0.14(+0.42%)

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.