Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.45	33.45	32.48	32.52	54,551	-0.47(-1.42%)
Nov 29, 2007	32.81	33.11	32.74	32.99	436,592	-0.03(-0.08%)
Nov 28, 2007	32.29	33.14	32.12	33.02	268,937	+1.35(+4.25%)
Nov 27, 2007	31.04	31.67	31.01	31.67	1,101,291	+0.66(+2.13%)
Nov 26, 2007	32.01	32.08	31.01	31.01	134,923	-0.81(-2.56%)
Nov 23, 2007	31.63	31.98	31.46	31.83	56,187	+0.46(+1.46%)
Nov 21, 2007	31.56	32.06	31.03	31.37	953,375	-0.63(-1.98%)
Nov 20, 2007	32.48	32.66	31.43	32.00	987,015	-0.40(-1.22%)
Nov 19, 2007	32.88	33.11	32.36	32.40	753,353	-0.60(-1.82%)
Nov 16, 2007	33.28	33.40	32.83	33.00	749,171	-0.23(-0.68%)
Nov 15, 2007	33.26	33.65	32.97	33.22	395,497	-0.20(-0.59%)
Nov 14, 2007	34.04	34.10	33.41	33.42	69,098	-0.26(-0.77%)
Nov 13, 2007	33.41	33.77	33.29	33.68	69,825	+0.75(+2.27%)
Nov 12, 2007	33.60	33.90	32.92	32.93	420,226	-0.87(-2.59%)
Nov 09, 2007	33.85	34.30	33.68	33.80	602,610	-0.30(-0.87%)
Nov 08, 2007	34.76	34.78	33.54	34.10	719,713	-0.49(-1.42%)
Nov 07, 2007	35.22	35.42	34.58	34.59	232,934	-0.95(-2.68%)
Nov 06, 2007	35.22	35.58	35.03	35.54	1,115,756	+0.51(+1.44%)
Nov 05, 2007	34.79	35.43	34.79	35.04	698,256	-0.17(-0.48%)
Nov 02, 2007	35.09	35.23	34.71	35.21	760,263	+0.24(+0.69%)
Nov 01, 2007	35.42	35.42	34.91	34.97	258,573	-0.59(-1.66%)
Oct 31, 2007	35.30	35.67	35.07	35.55	164,381	+0.33(+0.94%)
Oct 30, 2007	34.97	35.45	34.92	35.22	391,132	+0.13(+0.38%)
Oct 29, 2007	34.86	35.30	34.86	35.09	130,377	+0.32(+0.93%)
Oct 26, 2007	35.14	35.17	34.49	34.77	222,933	+0.12(+0.33%)
Oct 25, 2007	35.60	35.60	34.32	34.65	295,849	-1.18(-3.30%)
Oct 24, 2007	36.17	36.17	34.99	35.83	354,765	-1.13(-3.06%)
Oct 23, 2007	36.97	36.97	36.47	36.97	175,473	+0.08(+0.22%)
Oct 22, 2007	36.20	37.01	36.13	36.88	326,580	+0.32(+0.87%)
Oct 19, 2007	37.54	37.54	36.53	36.57	515,691	-1.11(-2.93%)
Oct 18, 2007	37.48	37.74	37.22	37.67	268,392	+0.02(+0.04%)
Oct 17, 2007	37.95	37.95	37.28	37.65	443,865	+0.69(+1.86%)
Oct 16, 2007	36.98	37.34	36.95	36.97	446,411	-0.06(-0.16%)
Oct 15, 2007	37.18	37.29	36.87	37.03	269,847	+0.00(+0.00%)
Oct 12, 2007	36.76	37.11	36.70	37.03	353,310	+0.45(+1.22%)
Oct 11, 2007	37.63	37.63	36.29	36.58	305,123	-1.17(-3.09%)
Oct 10, 2007	37.75	37.75	37.75	37.75	0	+0.00(+0.00%)
Oct 09, 2007	37.75	37.75	37.75	37.75	0	+0.00(+0.00%)
Oct 08, 2007	37.80	37.87	37.57	37.75	474,960	+0.05(+0.15%)
Oct 05, 2007	37.35	37.90	37.26	37.69	371,858	+0.62(+1.68%)
Oct 04, 2007	37.13	37.13	36.80	37.07	116,739	-0.07(-0.18%)
Oct 03, 2007	37.49	38.04	36.87	37.14	228,570	-0.82(-2.16%)
Oct 02, 2007	37.94	38.03	37.69	37.96	482,597	+0.07(+0.19%)
Oct 01, 2007	37.33	38.08	37.33	37.89	146,561	+0.78(+2.09%)
Sep 28, 2007	37.36	37.50	37.11	37.11	196,748	-0.19(-0.52%)
Sep 27, 2007	37.47	37.59	37.29	37.30	90,737	+0.14(+0.37%)
Sep 26, 2007	37.72	37.73	37.12	37.16	473,141	-0.18(-0.49%)
Sep 25, 2007	36.86	37.39	36.86	37.35	275,847	+0.21(+0.58%)
Sep 24, 2007	37.31	37.49	36.95	37.13	229,661	-0.11(-0.30%)
Sep 21, 2007	37.27	37.47	37.21	37.24	121,467	+0.16(+0.45%)
Sep 20, 2007	36.87	37.20	36.87	37.08	129,832	+0.03(+0.07%)
Sep 19, 2007	37.12	37.49	36.87	37.05	246,026	+0.16(+0.45%)
Sep 18, 2007	36.17	37.09	35.96	36.88	343,673	+1.06(+2.96%)
Sep 17, 2007	35.77	35.98	35.63	35.82	101,647	-0.11(-0.31%)
Sep 14, 2007	35.83	36.11	35.81	35.93	268,392	-0.23(-0.62%)
Sep 13, 2007	36.30	36.47	36.13	36.16	343,127	-0.13(-0.36%)
Sep 12, 2007	36.71	36.98	36.23	36.29	163,653	-0.57(-1.55%)
Sep 11, 2007	36.71	37.08	36.45	36.86	424,591	+0.46(+1.25%)
Sep 10, 2007	36.78	36.88	36.03	36.41	321,307	+0.07(+0.20%)
Sep 07, 2007	36.69	36.69	36.04	36.33	615,156	-0.96(-2.57%)
Sep 06, 2007	37.26	37.35	36.86	37.29	372,949	+0.32(+0.86%)
Sep 05, 2007	37.23	37.26	36.77	36.97	236,752	-0.38(-1.01%)

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.