Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.41	38.41	37.46	37.66	542,272	+0.02(+0.05%)
Nov 29, 2007	37.18	37.73	37.18	37.64	445,851	+0.01(+0.02%)
Nov 28, 2007	37.06	37.82	36.73	37.63	398,824	+0.89(+2.41%)
Nov 27, 2007	36.00	36.75	36.00	36.75	263,985	+0.73(+2.03%)
Nov 26, 2007	37.88	37.88	35.96	36.02	509,159	-0.76(-2.07%)
Nov 23, 2007	36.10	36.78	36.10	36.78	213,351	+0.90(+2.50%)
Nov 21, 2007	36.72	36.72	35.64	35.88	397,542	-0.85(-2.31%)
Nov 20, 2007	36.90	36.99	36.31	36.73	418,855	+0.56(+1.54%)
Nov 19, 2007	37.25	37.25	35.95	36.17	456,893	-0.99(-2.67%)
Nov 16, 2007	36.80	37.23	36.67	37.16	362,173	+0.38(+1.03%)
Nov 15, 2007	37.30	37.44	36.73	36.78	595,503	-0.83(-2.21%)
Nov 14, 2007	38.24	38.26	37.55	37.61	719,130	-0.15(-0.40%)
Nov 13, 2007	36.65	37.76	36.65	37.76	291,613	+1.36(+3.74%)
Nov 12, 2007	37.45	37.45	36.40	36.40	350,009	-1.07(-2.86%)
Nov 09, 2007	37.96	37.96	37.23	37.48	813,372	-0.79(-2.07%)
Nov 08, 2007	38.69	38.69	37.51	38.27	431,991	+0.15(+0.39%)
Nov 07, 2007	38.73	38.79	37.89	38.12	738,658	-0.92(-2.35%)
Nov 06, 2007	38.69	39.04	38.45	39.04	303,964	+0.84(+2.21%)
Nov 05, 2007	38.16	38.31	37.45	38.19	546,284	-0.61(-1.58%)
Nov 02, 2007	38.85	38.85	38.38	38.81	329,441	+0.11(+0.29%)
Nov 01, 2007	39.19	39.19	38.46	38.69	589,661	-0.93(-2.35%)
Oct 31, 2007	39.32	39.77	39.12	39.62	364,051	+0.59(+1.52%)
Oct 30, 2007	39.22	39.22	39.01	39.03	315,661	-0.34(-0.86%)
Oct 29, 2007	39.21	39.39	39.09	39.37	265,668	+0.49(+1.27%)
Oct 26, 2007	38.59	38.89	38.51	38.87	398,181	+0.87(+2.28%)
Oct 25, 2007	38.08	38.14	37.71	38.01	174,014	-0.05(-0.13%)
Oct 24, 2007	37.98	38.06	37.23	38.06	192,761	+0.00(+0.00%)
Oct 23, 2007	37.98	38.06	37.66	38.06	222,084	+0.61(+1.63%)
Oct 22, 2007	37.08	37.45	36.82	37.45	472,049	-0.02(-0.07%)
Oct 19, 2007	38.14	38.21	37.33	37.47	573,317	-0.94(-2.45%)
Oct 18, 2007	38.20	38.43	38.08	38.41	174,014	+0.21(+0.54%)
Oct 17, 2007	38.21	38.32	37.84	38.21	196,286	+0.42(+1.10%)
Oct 16, 2007	38.07	38.09	37.67	37.79	262,463	-0.58(-1.51%)
Oct 15, 2007	38.76	38.78	38.19	38.37	325,115	-0.24(-0.63%)
Oct 12, 2007	38.48	38.71	38.45	38.61	178,500	+0.37(+0.98%)
Oct 11, 2007	38.79	38.98	38.24	38.24	336,812	-0.02(-0.05%)
Oct 10, 2007	38.36	38.46	38.16	38.26	398,342	-0.19(-0.50%)
Oct 09, 2007	38.11	38.45	38.01	38.45	348,028	+0.49(+1.30%)
Oct 08, 2007	38.13	38.13	37.76	37.96	272,077	-0.37(-0.96%)
Oct 05, 2007	38.04	38.38	38.04	38.33	334,889	+0.64(+1.71%)
Oct 04, 2007	37.66	37.76	37.45	37.68	357,001	+0.08(+0.22%)
Oct 03, 2007	37.81	37.81	37.50	37.60	303,162	-0.28(-0.74%)
Oct 02, 2007	37.97	37.97	37.65	37.88	287,620	-0.01(-0.03%)
Oct 01, 2007	37.43	37.94	37.38	37.89	210,868	+0.64(+1.73%)
Sep 28, 2007	37.36	37.39	37.13	37.25	391,131	+0.02(+0.07%)
Sep 27, 2007	37.20	37.26	37.08	37.23	256,534	+0.65(+1.77%)
Sep 26, 2007	36.80	36.87	36.58	36.58	430,869	+0.02(+0.07%)
Sep 25, 2007	36.42	36.61	36.33	36.55	271,116	+0.03(+0.09%)
Sep 24, 2007	36.67	36.77	36.43	36.52	735,314	+0.10(+0.27%)
Sep 21, 2007	36.37	36.52	36.30	36.42	225,609	+0.23(+0.64%)
Sep 20, 2007	36.32	36.32	35.98	36.19	180,263	+0.04(+0.10%)
Sep 19, 2007	36.33	36.45	36.05	36.15	457,949	+0.11(+0.31%)
Sep 18, 2007	34.99	36.04	34.87	36.04	676,828	+1.35(+3.89%)
Sep 17, 2007	34.91	34.94	34.51	34.69	256,855	-0.38(-1.09%)
Sep 14, 2007	35.01	35.17	34.92	35.07	234,422	-0.16(-0.46%)
Sep 13, 2007	35.25	35.41	35.17	35.24	128,347	+0.22(+0.64%)
Sep 12, 2007	34.92	35.13	34.75	35.01	203,176	+0.02(+0.07%)
Sep 11, 2007	34.79	34.99	34.67	34.99	235,223	+0.55(+1.59%)
Sep 10, 2007	34.64	34.64	34.03	34.44	122,739	+0.00(+0.00%)
Sep 07, 2007	34.59	34.64	34.29	34.44	282,172	-0.56(-1.59%)
Sep 06, 2007	34.92	35.08	34.72	34.99	109,119	+0.28(+0.81%)
Sep 05, 2007	34.89	34.89	34.58	34.71	572,356	-0.63(-1.78%)
Sep 04, 2007	34.98	35.45	34.82	35.34	240,671	+0.25(+0.71%)
Aug 31, 2007	35.13	35.25	34.86	35.09	164,239	+0.81(+2.37%)
Aug 30, 2007	33.97	34.64	33.97	34.28	161,836	-0.24(-0.71%)
Aug 29, 2007	34.03	34.53	33.98	34.52	181,064	+0.97(+2.90%)
Aug 28, 2007	34.31	34.31	33.55	33.55	330,082	-0.92(-2.68%)
Aug 27, 2007	34.61	34.64	34.32	34.47	134,917	-0.20(-0.58%)
Aug 24, 2007	34.21	34.67	34.08	34.67	182,666	+0.59(+1.72%)
Aug 23, 2007	34.30	34.37	33.86	34.09	437,118	+0.12(+0.37%)
Aug 22, 2007	33.63	33.96	33.63	33.96	202,375	+0.95(+2.87%)
Aug 21, 2007	33.03	33.15	32.85	33.01	234,102	-0.19(-0.58%)
Aug 20, 2007	33.26	33.28	32.70	33.21	231,378	+0.08(+0.25%)
Aug 17, 2007	33.70	40.26	31.83	33.13	421,415	+0.82(+2.55%)
Aug 16, 2007	32.27	32.45	31.45	32.30	679,552	-0.47(-1.43%)
Aug 15, 2007	33.09	33.48	32.76	32.77	575,080	-0.84(-2.49%)
Aug 14, 2007	34.37	34.37	33.58	33.61	276,724	-0.41(-1.19%)
Aug 13, 2007	34.61	34.71	34.01	34.01	216,796	-0.06(-0.18%)
Aug 10, 2007	33.86	34.28	33.70	34.08	309,892	-0.28(-0.82%)
Aug 09, 2007	34.82	34.83	34.26	34.36	375,749	-1.24(-3.49%)
Aug 08, 2007	35.39	35.82	35.33	35.60	313,738	+0.59(+1.69%)
Aug 07, 2007	34.68	35.19	34.57	35.01	387,926	+0.04(+0.12%)
Aug 06, 2007	34.45	34.96	34.32	34.96	299,637	+0.53(+1.54%)
Aug 03, 2007	34.66	35.17	34.39	34.43	152,222	-0.74(-2.11%)
Aug 02, 2007	35.26	35.26	34.92	35.17	184,910	-0.01(-0.02%)
Aug 01, 2007	34.92	35.24	34.47	35.18	309,572	+0.02(+0.05%)
Jul 31, 2007	35.57	35.79	35.10	35.16	334,088	-0.17(-0.49%)
Jul 30, 2007	35.09	35.35	34.89	35.34	310,533	-0.08(-0.23%)
Jul 27, 2007	35.13	35.42	34.53	35.42	294,189	+0.26(+0.75%)
Jul 26, 2007	35.82	35.82	34.67	35.15	434,234	-1.22(-3.36%)
Jul 25, 2007	63.03	36.65	36.04	36.38	319,667	-0.18(-0.50%)
Jul 24, 2007	36.94	36.94	36.23	36.56	264,867	-0.61(-1.63%)
Jul 23, 2007	37.20	37.20	36.96	37.16	197,889	+0.47(+1.29%)
Jul 20, 2007	37.12	37.12	36.55	36.69	313,578	-0.39(-1.06%)
Jul 19, 2007	37.13	37.16	36.98	37.08	213,271	+0.27(+0.73%)
Jul 18, 2007	36.88	36.88	36.51	36.81	206,862	-0.27(-0.72%)
Jul 17, 2007	37.10	37.10	36.95	37.08	285,537	+0.07(+0.20%)
Jul 16, 2007	37.12	37.21	36.95	37.01	310,213	-0.13(-0.35%)
Jul 13, 2007	37.20	37.26	37.04	37.14	306,688	-0.02(-0.05%)
Jul 12, 2007	36.67	37.18	36.60	37.16	271,757	+0.68(+1.86%)
Jul 11, 2007	36.32	36.52	36.19	36.48	249,805	+0.30(+0.83%)
Jul 10, 2007	36.53	36.53	36.15	36.18	328,800	-0.51(-1.38%)
Jul 09, 2007	36.73	36.76	36.60	36.68	280,089	+0.24(+0.67%)
Jul 06, 2007	36.25	36.49	36.21	36.44	339,375	+0.25(+0.69%)
Jul 05, 2007	36.38	36.38	35.97	36.19	295,471	-0.04(-0.12%)
Jul 03, 2007	36.26	36.31	36.13	36.23	153,344	+0.40(+1.11%)
Jul 02, 2007	35.70	35.88	35.70	35.84	260,380	+0.26(+0.74%)
Jun 29, 2007	35.55	35.70	35.27	35.57	142,768	+0.24(+0.69%)
Jun 28, 2007	35.45	35.55	35.32	35.33	371,102	+0.00(+0.00%)
Jun 27, 2007	34.95	35.33	34.80	35.33	202,535	+0.25(+0.71%)
Jun 26, 2007	35.46	35.46	35.07	35.08	134,756	-0.02(-0.05%)
Jun 25, 2007	35.32	35.52	35.03	35.10	218,879	-0.12(-0.34%)
Jun 22, 2007	35.70	35.70	35.15	35.22	239,710	-0.54(-1.50%)
Jun 21, 2007	35.59	36.47	35.27	35.75	144,370	+0.35(+0.99%)
Jun 20, 2007	35.98	35.98	35.37	35.40	295,311	-0.31(-0.86%)
Jun 19, 2007	35.74	35.80	35.59	35.71	171,450	-0.02(-0.07%)
Jun 18, 2007	35.79	35.88	35.69	35.74	127,225	+0.06(+0.16%)
Jun 15, 2007	35.76	35.81	35.60	35.68	203,337	+0.50(+1.42%)
Jun 14, 2007	34.95	35.25	34.95	35.18	155,747	+0.26(+0.73%)
Jun 13, 2007	34.62	34.92	34.57	34.92	223,686	+0.47(+1.38%)
Jun 12, 2007	34.76	34.89	34.42	34.45	186,031	-0.55(-1.57%)
Jun 11, 2007	34.92	35.17	34.85	35.00	123,380	+0.06(+0.18%)
Jun 08, 2007	34.59	34.94	34.48	34.94	288,261	+0.52(+1.51%)
Jun 07, 2007	34.94	35.01	34.34	34.42	226,571	-0.62(-1.76%)
Jun 06, 2007	35.35	35.39	34.95	35.04	274,641	-0.50(-1.41%)
Jun 05, 2007	35.82	35.85	35.39	35.54	214,713	-0.21(-0.60%)
Jun 04, 2007	35.82	35.82	35.63	35.75	184,589	+0.07(+0.20%)
Jun 01, 2007	35.55	35.68	35.53	35.68	221,283	+0.34(+0.97%)
May 31, 2007	35.44	35.47	35.32	35.34	163,759	+0.18(+0.51%)
May 30, 2007	34.82	35.17	34.70	35.15	234,422	+0.17(+0.48%)
May 29, 2007	35.20	35.25	34.89	34.99	255,573	-0.11(-0.30%)
May 25, 2007	34.92	35.09	34.79	35.09	310,693	+0.36(+1.04%)
May 24, 2007	35.23	35.32	34.64	34.73	156,869	-0.47(-1.35%)
May 23, 2007	35.39	35.42	35.15	35.20	144,210	+0.21(+0.59%)
May 22, 2007	35.10	35.12	34.95	35.00	152,222	+0.05(+0.14%)
May 21, 2007	35.06	35.06	34.89	34.95	280,730	-0.31(-0.88%)
May 18, 2007	34.94	35.26	34.86	35.26	250,285	+0.38(+1.09%)
May 17, 2007	34.79	34.88	34.65	34.88	160,234	-0.08(-0.23%)
May 16, 2007	34.94	34.99	34.70	34.96	144,691	+0.23(+0.66%)
May 15, 2007	34.75	35.01	34.67	34.73	92,615	-0.06(-0.18%)
May 14, 2007	34.92	34.99	34.61	34.79	305,886	-0.16(-0.45%)
May 11, 2007	34.54	34.95	34.51	34.95	135,878	+0.62(+1.82%)
May 10, 2007	34.70	34.74	34.12	34.32	236,826	-0.66(-1.89%)
May 09, 2007	34.87	35.00	34.79	34.99	361,648	+0.25(+0.72%)
May 08, 2007	34.93	34.93	34.57	34.74	156,708	-0.32(-0.91%)
May 07, 2007	35.14	35.23	34.99	35.05	160,234	+0.10(+0.29%)
May 04, 2007	34.95	35.00	34.81	34.96	169,047	+0.27(+0.79%)
May 03, 2007	34.74	34.74	34.45	34.68	269,033	+0.11(+0.32%)
May 02, 2007	34.32	34.59	34.32	34.57	164,400	+0.34(+1.00%)
May 01, 2007	34.42	34.44	34.08	34.22	113,285	+0.02(+0.07%)
Apr 30, 2007	34.45	34.52	34.16	34.20	150,940	-0.41(-1.17%)
Apr 27, 2007	34.45	34.61	34.32	34.61	142,127	+0.10(+0.29%)
Apr 26, 2007	34.57	34.64	34.48	34.51	155,106	-0.20(-0.58%)
Apr 25, 2007	34.57	34.76	34.52	34.71	291,145	+0.35(+1.02%)
Apr 24, 2007	34.39	34.51	34.21	34.36	194,363	-0.07(-0.20%)
Apr 23, 2007	34.49	34.63	34.41	34.42	140,204	-0.21(-0.61%)
Apr 20, 2007	34.61	34.71	34.57	34.64	182,987	+0.38(+1.11%)
Apr 19, 2007	34.18	34.54	34.08	34.26	258,297	-0.20(-0.58%)
Apr 18, 2007	34.40	34.57	34.32	34.46	247,721	-0.02(-0.07%)
Apr 17, 2007	34.56	34.62	34.32	34.48	313,578	-0.19(-0.56%)
Apr 16, 2007	34.48	34.67	34.42	34.67	579,406	+0.51(+1.50%)
Apr 13, 2007	34.11	34.22	33.99	34.16	151,581	+0.14(+0.40%)
Apr 12, 2007	33.73	34.08	33.63	34.03	74,829	+0.19(+0.55%)
Apr 11, 2007	34.20	34.20	33.70	33.84	255,573	-0.14(-0.40%)
Apr 10, 2007	33.95	34.04	33.83	33.98	228,974	+0.15(+0.44%)
Apr 09, 2007	33.89	33.94	33.78	33.83	164,079	+0.05(+0.15%)
Apr 05, 2007	33.70	33.83	33.61	33.78	241,152	+0.17(+0.50%)
Apr 04, 2007	33.58	33.65	33.43	33.61	323,753	+0.17(+0.52%)
Apr 03, 2007	33.33	33.52	33.19	33.43	122,579	+0.34(+1.04%)
Apr 02, 2007	33.05	33.13	32.89	33.09	71,408	+0.19(+0.57%)
Mar 30, 2007	32.95	33.03	32.88	32.90	166,323	-0.02(-0.08%)
Mar 29, 2007	32.95	33.05	32.68	32.93	92,775	+0.41(+1.25%)
Mar 28, 2007	32.91	32.91	32.48	32.52	98,036	-0.37(-1.12%)
Mar 27, 2007	32.89	32.93	32.80	32.89	101,267	-0.14(-0.43%)
Mar 26, 2007	33.11	33.14	32.73	33.03	122,098	-0.04(-0.11%)
Mar 23, 2007	33.04	33.17	32.95	33.07	165,201	+0.11(+0.32%)
Mar 22, 2007	33.05	33.08	32.81	32.96	190,999	-0.02(-0.08%)
Mar 21, 2007	32.45	33.05	32.32	32.99	188,435	+0.69(+2.14%)
Mar 20, 2007	32.14	32.30	31.98	32.30	103,991	+0.24(+0.74%)
Mar 19, 2007	32.02	32.07	31.78	32.06	75,486	+0.37(+1.18%)
Mar 16, 2007	31.73	31.85	31.55	31.68	80,341	+0.06(+0.20%)
Mar 15, 2007	31.52	31.66	31.42	31.62	90,852	+0.26(+0.84%)
Mar 14, 2007	31.20	31.37	30.82	31.36	248,204	+0.04(+0.12%)
Mar 13, 2007	32.17	31.97	31.31	31.32	347,470	-0.84(-2.62%)
Mar 12, 2007	31.97	32.20	31.95	32.17	173,052	+0.15(+0.47%)
Mar 09, 2007	31.93	32.05	31.84	32.02	222,885	+0.21(+0.67%)

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.