Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.05	34.09	33.37	33.57	441,178	-0.14(-0.42%)
Nov 29, 2007	32.99	33.84	32.86	33.71	567,767	+0.65(+1.97%)
Nov 28, 2007	32.70	33.15	32.37	33.06	383,827	+0.55(+1.68%)
Nov 27, 2007	32.10	32.68	31.84	32.52	405,529	+0.50(+1.56%)
Nov 26, 2007	32.09	32.82	32.01	32.01	391,318	-0.10(-0.30%)
Nov 23, 2007	32.17	32.33	31.90	32.11	171,762	+0.07(+0.21%)
Nov 21, 2007	32.57	32.80	32.01	32.04	454,106	-0.78(-2.37%)
Nov 20, 2007	32.71	33.43	32.47	32.82	650,502	+0.22(+0.66%)
Nov 19, 2007	32.99	33.11	32.43	32.60	642,741	-0.56(-1.69%)
Nov 16, 2007	33.28	33.31	32.59	33.17	511,673	-0.11(-0.34%)
Nov 15, 2007	33.55	33.88	33.25	33.28	521,847	-0.46(-1.35%)
Nov 14, 2007	34.06	34.29	33.69	33.73	349,549	-0.28(-0.83%)
Nov 13, 2007	33.35	34.15	33.32	34.02	349,683	+0.93(+2.82%)
Nov 12, 2007	34.63	34.83	32.95	33.08	693,611	-1.64(-4.73%)
Nov 09, 2007	34.78	35.11	34.31	34.73	593,069	-0.32(-0.92%)
Nov 08, 2007	34.81	35.15	34.32	35.05	760,950	+0.51(+1.47%)
Nov 07, 2007	34.87	35.30	34.46	34.54	524,398	-1.03(-2.90%)
Nov 06, 2007	35.03	35.70	34.80	35.57	610,607	+0.75(+2.17%)
Nov 05, 2007	34.29	34.92	34.05	34.82	473,652	+0.23(+0.67%)
Nov 02, 2007	35.34	35.37	34.48	34.58	464,816	-0.53(-1.51%)
Nov 01, 2007	34.86	35.22	34.59	35.11	562,412	-0.32(-0.91%)
Oct 31, 2007	35.56	35.59	35.00	35.44	623,995	-0.03(-0.08%)
Oct 30, 2007	35.49	35.92	35.32	35.47	318,088	-0.06(-0.17%)
Oct 29, 2007	35.48	35.82	35.29	35.53	326,656	+0.11(+0.32%)
Oct 26, 2007	35.62	35.62	35.14	35.41	364,409	+0.31(+0.87%)
Oct 25, 2007	36.00	36.24	34.86	35.11	506,585	-0.95(-2.63%)
Oct 24, 2007	35.23	36.45	35.23	36.06	1,040,214	+0.59(+1.66%)
Oct 23, 2007	36.62	37.53	35.33	35.47	1,232,192	+0.79(+2.28%)
Oct 22, 2007	34.36	34.67	34.14	34.67	404,706	+0.01(+0.02%)
Oct 19, 2007	35.27	35.56	34.67	34.67	359,992	-0.61(-1.72%)
Oct 18, 2007	34.82	35.35	34.70	35.27	386,365	+0.39(+1.11%)
Oct 17, 2007	35.70	35.70	34.52	34.88	384,491	-0.41(-1.16%)
Oct 16, 2007	35.69	36.00	35.17	35.29	327,727	-0.56(-1.56%)
Oct 15, 2007	36.18	36.60	35.65	35.85	459,595	-0.39(-1.07%)
Oct 12, 2007	36.56	36.60	36.03	36.24	235,621	-0.13(-0.37%)
Oct 11, 2007	36.97	36.97	36.15	36.38	426,662	-0.41(-1.12%)
Oct 10, 2007	36.94	36.94	36.35	36.79	420,369	-0.14(-0.38%)
Oct 09, 2007	37.15	37.28	36.69	36.93	629,350	-0.06(-0.16%)
Oct 08, 2007	36.46	38.21	36.42	36.99	219,154	+0.55(+1.52%)
Oct 05, 2007	35.85	36.62	35.71	36.44	277,524	+0.60(+1.67%)
Oct 04, 2007	36.08	36.37	35.73	35.84	327,058	-0.04(-0.10%)
Oct 03, 2007	35.86	35.97	35.56	35.88	290,778	-0.11(-0.31%)
Oct 02, 2007	36.09	36.16	35.76	35.99	292,786	-0.05(-0.15%)
Oct 01, 2007	35.83	36.19	35.78	36.04	250,749	+0.21(+0.58%)
Sep 28, 2007	35.70	36.18	35.52	35.83	214,870	+0.08(+0.23%)
Sep 27, 2007	35.21	35.75	35.13	35.75	187,559	+0.73(+2.09%)
Sep 26, 2007	34.88	35.05	34.64	35.02	154,760	+0.37(+1.06%)
Sep 25, 2007	34.44	34.75	34.25	34.65	248,607	-0.07(-0.19%)
Sep 24, 2007	34.79	35.20	34.52	34.72	484,898	-0.24(-0.68%)
Sep 21, 2007	35.50	36.05	34.61	34.96	362,535	+0.32(+0.93%)
Sep 20, 2007	34.34	34.78	34.27	34.64	419,566	+0.34(+0.98%)
Sep 19, 2007	33.87	34.52	33.78	34.30	411,801	+0.61(+1.82%)
Sep 18, 2007	32.90	33.76	32.93	33.69	374,048	+0.79(+2.41%)
Sep 17, 2007	32.93	33.12	32.83	32.90	128,386	-0.06(-0.18%)
Sep 14, 2007	32.56	32.98	32.43	32.96	184,882	+0.04(+0.11%)
Sep 13, 2007	33.08	33.22	32.71	32.92	125,843	+0.10(+0.30%)
Sep 12, 2007	32.83	33.22	32.72	32.82	154,894	-0.04(-0.11%)
Sep 11, 2007	32.82	33.18	32.61	32.86	219,020	+0.04(+0.11%)
Sep 10, 2007	33.26	33.48	32.25	32.82	232,274	-0.35(-1.06%)
Sep 07, 2007	33.26	33.44	32.93	33.17	342,588	-0.57(-1.68%)
Sep 06, 2007	33.52	33.89	33.35	33.74	196,663	+0.18(+0.53%)
Sep 05, 2007	33.76	33.89	33.28	33.56	260,656	-0.36(-1.06%)

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.