Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.40	35.40	34.97	35.11	7,474,961	+0.20(+0.58%)
Nov 29, 2007	34.77	35.23	34.69	34.91	6,189,963	-0.08(-0.23%)
Nov 28, 2007	34.48	35.02	34.42	34.99	6,355,895	+0.83(+2.42%)
Nov 27, 2007	34.00	34.18	33.70	34.16	6,212,816	+0.14(+0.40%)
Nov 26, 2007	34.65	34.96	34.00	34.03	6,363,106	-0.39(-1.14%)
Nov 23, 2007	34.16	34.55	34.03	34.42	2,589,671	+0.10(+0.28%)
Nov 21, 2007	34.80	34.91	34.27	34.32	6,417,646	-0.34(-0.97%)
Nov 20, 2007	34.05	34.85	34.03	34.66	8,881,826	+0.72(+2.13%)
Nov 19, 2007	34.64	34.70	33.76	33.94	9,969,102	-1.03(-2.95%)
Nov 16, 2007	35.12	35.16	34.65	34.97	7,692,578	+0.54(+1.56%)
Nov 15, 2007	34.87	35.08	34.23	34.44	9,005,341	-1.08(-3.04%)
Nov 14, 2007	35.94	36.01	35.37	35.52	5,282,636	-0.03(-0.10%)
Nov 13, 2007	34.85	35.57	34.79	35.55	8,689,983	+0.74(+2.14%)
Nov 12, 2007	35.04	35.23	34.81	34.81	9,598,400	-1.46(-4.02%)
Nov 09, 2007	36.51	36.61	36.01	36.26	7,008,737	-0.85(-2.30%)
Nov 08, 2007	37.33	37.50	36.71	37.12	9,864,903	-0.36(-0.97%)
Nov 07, 2007	38.25	38.49	37.46	37.48	10,904,583	-0.99(-2.57%)
Nov 06, 2007	38.49	38.50	38.09	38.47	9,086,795	+0.44(+1.16%)
Nov 05, 2007	37.90	38.23	37.68	38.03	12,385,524	+0.19(+0.51%)
Nov 02, 2007	37.70	38.04	37.53	37.84	14,266,224	+0.96(+2.60%)
Nov 01, 2007	37.65	37.65	36.84	36.88	8,971,661	-0.77(-2.04%)
Oct 31, 2007	37.10	37.75	37.02	37.65	7,865,460	+0.66(+1.77%)
Oct 30, 2007	37.44	37.46	36.95	36.99	6,872,519	-0.76(-2.01%)
Oct 29, 2007	37.81	37.93	37.63	37.75	7,536,039	+0.20(+0.54%)
Oct 26, 2007	37.32	37.56	37.14	37.54	14,630,638	+0.93(+2.53%)
Oct 25, 2007	36.66	36.69	36.24	36.62	7,788,421	+0.14(+0.38%)
Oct 24, 2007	36.50	36.64	36.10	36.48	11,212,728	+0.06(+0.17%)
Oct 23, 2007	36.47	36.52	36.13	36.41	9,449,390	+0.75(+2.11%)
Oct 22, 2007	35.47	35.72	35.25	35.66	8,900,904	-0.47(-1.30%)
Oct 19, 2007	36.77	36.77	36.05	36.13	12,047,207	-0.56(-1.53%)
Oct 18, 2007	36.38	36.75	36.30	36.69	7,567,757	+0.17(+0.48%)
Oct 17, 2007	36.73	36.80	36.15	36.52	9,880,925	-0.32(-0.86%)
Oct 16, 2007	36.97	37.00	36.80	36.83	11,786,493	+0.19(+0.51%)
Oct 15, 2007	37.09	37.11	36.45	36.65	13,033,348	+0.24(+0.65%)
Oct 12, 2007	36.01	36.47	35.91	36.41	20,926,216	+1.74(+5.03%)
Oct 11, 2007	34.84	35.27	34.52	34.67	10,780,496	+0.23(+0.66%)
Oct 10, 2007	34.16	34.63	34.15	34.44	9,525,111	+0.08(+0.24%)
Oct 09, 2007	33.90	34.41	33.88	34.36	7,902,131	+0.73(+2.18%)
Oct 08, 2007	33.69	33.77	33.40	33.62	3,918,643	-0.27(-0.78%)
Oct 05, 2007	33.81	33.91	33.73	33.89	6,965,925	+0.49(+1.46%)
Oct 04, 2007	33.45	33.47	33.09	33.40	9,831,414	+0.76(+2.34%)
Oct 03, 2007	32.46	32.92	32.46	32.64	8,581,195	-0.54(-1.63%)
Oct 02, 2007	32.98	33.26	32.91	33.18	6,646,260	-0.42(-1.25%)
Oct 01, 2007	33.41	33.70	33.27	33.60	5,374,435	+0.13(+0.37%)
Sep 28, 2007	33.42	33.66	33.17	33.47	5,516,594	+0.20(+0.59%)
Sep 27, 2007	33.31	33.41	33.06	33.28	5,896,921	+0.16(+0.50%)
Sep 26, 2007	33.33	33.43	32.85	33.11	8,715,693	-0.35(-1.05%)
Sep 25, 2007	33.33	33.47	33.19	33.47	12,226,193	-0.92(-2.68%)
Sep 24, 2007	34.65	34.69	34.35	34.39	4,788,555	-0.08(-0.24%)
Sep 21, 2007	34.90	34.81	34.41	34.47	8,430,004	+0.17(+0.51%)
Sep 20, 2007	34.35	34.48	34.23	34.30	5,688,093	+0.25(+0.74%)
Sep 19, 2007	33.88	34.44	33.86	34.04	8,666,896	+0.28(+0.83%)
Sep 18, 2007	32.90	33.90	32.98	33.76	7,821,956	+0.79(+2.39%)
Sep 17, 2007	32.98	33.19	32.75	32.98	4,673,782	-0.23(-0.70%)
Sep 14, 2007	32.99	33.44	32.90	33.21	5,953,479	-0.36(-1.08%)
Sep 13, 2007	33.53	33.74	33.46	33.57	5,105,734	+0.06(+0.19%)
Sep 12, 2007	33.13	33.59	33.08	33.51	9,080,729	+0.12(+0.35%)
Sep 11, 2007	32.94	33.43	32.90	33.39	7,755,247	+0.41(+1.23%)
Sep 10, 2007	33.19	33.20	32.65	32.99	6,973,880	+0.06(+0.19%)
Sep 07, 2007	33.01	33.13	32.71	32.92	8,363,295	-0.07(-0.22%)
Sep 06, 2007	33.02	33.19	32.87	33.00	6,294,483	+0.16(+0.50%)
Sep 05, 2007	32.75	32.91	32.56	32.83	5,650,802	-0.05(-0.16%)

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.