Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.07	34.66	32.25	32.58	259,972	-0.94(-2.80%)
Nov 29, 2007	33.46	33.93	33.20	33.52	162,596	+0.03(+0.09%)
Nov 28, 2007	32.87	33.75	32.27	33.49	160,454	+1.07(+3.31%)
Nov 27, 2007	32.66	33.20	31.93	32.42	190,592	+0.06(+0.20%)
Nov 26, 2007	34.01	34.01	32.21	32.35	175,509	-1.67(-4.91%)
Nov 23, 2007	33.32	34.31	32.47	34.02	35,431	+1.02(+3.08%)
Nov 21, 2007	33.21	34.06	33.00	33.01	88,040	-0.47(-1.40%)
Nov 20, 2007	33.50	33.65	32.55	33.48	142,275	+0.13(+0.38%)
Nov 19, 2007	32.62	34.02	32.11	33.35	260,455	+0.38(+1.16%)
Nov 16, 2007	31.64	33.30	31.62	32.97	589,287	+1.39(+4.41%)
Nov 15, 2007	31.82	32.08	31.32	31.58	159,921	-0.22(-0.70%)
Nov 14, 2007	32.73	32.86	31.77	31.80	456,701	-0.80(-2.44%)
Nov 13, 2007	32.67	34.53	32.10	32.59	136,586	+0.36(+1.11%)
Nov 12, 2007	32.66	32.78	31.86	32.24	175,855	-0.41(-1.24%)
Nov 09, 2007	33.00	33.08	32.38	32.64	141,868	-0.75(-2.24%)
Nov 08, 2007	34.02	34.02	33.10	33.39	178,439	-0.34(-1.01%)
Nov 07, 2007	34.34	34.43	33.41	33.73	136,642	-1.12(-3.22%)
Nov 06, 2007	34.14	34.91	33.44	34.85	71,929	+0.76(+2.21%)
Nov 05, 2007	33.54	34.41	33.45	34.10	55,735	+0.04(+0.12%)
Nov 02, 2007	34.17	34.95	33.43	34.06	57,298	+0.37(+1.09%)
Nov 01, 2007	34.75	34.75	33.32	33.69	167,459	-1.68(-4.74%)
Oct 31, 2007	34.60	35.39	34.18	35.37	97,982	+1.00(+2.91%)
Oct 30, 2007	34.10	34.55	34.10	34.37	66,886	+0.06(+0.16%)
Oct 29, 2007	34.63	35.02	33.70	34.31	67,200	-0.21(-0.60%)
Oct 26, 2007	33.90	34.94	33.43	34.52	64,438	+1.05(+3.14%)
Oct 25, 2007	33.52	34.01	33.32	33.47	68,238	+0.20(+0.60%)
Oct 24, 2007	33.92	34.12	32.26	33.27	100,934	-1.11(-3.24%)
Oct 23, 2007	34.19	35.01	33.32	34.38	98,195	+0.56(+1.64%)
Oct 22, 2007	32.36	33.94	32.16	33.83	109,944	+1.32(+4.06%)
Oct 19, 2007	34.39	34.57	32.50	32.51	107,281	-1.89(-5.50%)
Oct 18, 2007	34.48	35.04	34.30	34.40	69,247	-0.27(-0.78%)
Oct 17, 2007	34.95	35.96	33.82	34.67	159,858	+0.19(+0.55%)
Oct 16, 2007	35.22	35.76	34.42	34.48	109,083	-0.91(-2.58%)
Oct 15, 2007	36.25	36.25	35.18	35.39	137,618	-1.04(-2.86%)
Oct 12, 2007	35.65	36.80	35.20	36.43	100,224	+0.96(+2.71%)
Oct 11, 2007	36.19	36.49	35.47	35.47	129,432	-0.68(-1.89%)
Oct 10, 2007	35.57	36.16	35.43	36.15	58,498	+0.38(+1.07%)
Oct 09, 2007	35.89	36.17	35.38	35.77	88,468	+0.06(+0.16%)
Oct 08, 2007	35.92	36.09	35.41	35.72	85,445	-0.35(-0.97%)
Oct 05, 2007	35.59	36.37	35.00	36.07	107,661	+0.87(+2.46%)
Oct 04, 2007	34.48	35.60	34.09	35.20	79,288	+0.87(+2.52%)
Oct 03, 2007	34.48	34.80	33.96	34.33	53,881	-0.42(-1.21%)
Oct 02, 2007	34.47	35.14	34.47	34.76	105,268	+0.37(+1.09%)
Oct 01, 2007	33.09	34.38	32.97	34.38	102,566	+1.31(+3.97%)
Sep 28, 2007	33.62	34.26	33.02	33.07	59,540	-0.64(-1.91%)
Sep 27, 2007	34.17	34.48	33.30	33.71	92,863	-0.23(-0.68%)
Sep 26, 2007	34.07	34.17	33.40	33.94	113,296	+0.16(+0.47%)
Sep 25, 2007	33.79	34.26	33.24	33.79	183,522	-0.22(-0.65%)
Sep 24, 2007	35.63	35.77	33.80	34.01	119,325	-1.70(-4.76%)
Sep 21, 2007	35.66	35.97	34.68	35.71	223,949	+0.38(+1.08%)
Sep 20, 2007	35.30	35.67	34.43	35.33	73,919	-0.11(-0.31%)
Sep 19, 2007	34.36	35.74	34.36	35.44	122,826	+1.38(+4.04%)
Sep 18, 2007	32.71	34.11	32.07	34.06	137,161	+1.59(+4.90%)
Sep 17, 2007	32.94	32.94	32.32	32.47	189,945	-0.64(-1.92%)
Sep 14, 2007	32.55	33.17	31.62	33.11	138,440	+0.25(+0.75%)
Sep 13, 2007	33.39	33.83	32.43	32.86	127,323	-0.29(-0.89%)
Sep 12, 2007	33.08	33.55	32.68	33.16	85,701	+0.00(+0.00%)
Sep 11, 2007	32.37	33.19	32.16	33.16	134,928	+0.92(+2.86%)
Sep 10, 2007	32.89	33.13	31.75	32.24	79,057	-0.33(-1.00%)
Sep 07, 2007	32.69	33.85	32.36	32.56	89,810	-0.67(-2.01%)
Sep 06, 2007	33.77	33.90	33.01	33.23	68,058	-0.25(-0.74%)
Sep 05, 2007	33.28	33.67	32.74	33.48	218,765	+0.05(+0.14%)

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.