Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.24	34.29	33.36	33.63	649,402	-0.34(-0.99%)
Nov 29, 2007	33.46	34.15	33.42	33.96	902,628	+0.29(+0.86%)
Nov 28, 2007	33.77	34.11	33.20	33.68	970,472	+0.10(+0.29%)
Nov 27, 2007	33.60	33.81	33.11	33.58	793,486	+0.05(+0.14%)
Nov 26, 2007	34.49	34.73	33.44	33.53	635,982	-0.91(-2.63%)
Nov 23, 2007	34.09	34.73	33.92	34.44	198,927	+0.48(+1.42%)
Nov 21, 2007	34.03	34.70	33.49	33.95	741,023	-0.44(-1.29%)
Nov 20, 2007	34.47	34.64	33.72	34.40	1,181,091	+0.26(+0.76%)
Nov 19, 2007	34.91	34.91	34.13	34.14	798,950	-0.95(-2.72%)
Nov 16, 2007	34.69	35.09	34.39	35.09	1,016,364	+0.64(+1.85%)
Nov 15, 2007	35.69	35.69	34.07	34.46	1,015,112	-1.07(-3.01%)
Nov 14, 2007	35.61	36.43	35.51	35.53	899,173	+0.03(+0.08%)
Nov 13, 2007	35.58	36.13	34.93	35.50	1,652,054	+0.09(+0.24%)
Nov 12, 2007	36.06	36.08	35.10	35.41	1,961,770	-0.60(-1.66%)
Nov 09, 2007	35.75	36.57	35.43	36.01	1,380,856	-0.03(-0.08%)
Nov 08, 2007	35.76	36.41	35.34	36.04	1,278,835	+0.44(+1.25%)
Nov 07, 2007	36.40	36.40	35.42	35.59	849,127	-0.81(-2.22%)
Nov 06, 2007	36.13	36.42	35.50	36.40	1,011,797	+0.41(+1.15%)
Nov 05, 2007	36.30	36.34	35.60	35.99	1,029,804	-0.39(-1.06%)
Nov 02, 2007	35.69	36.54	35.35	36.37	1,509,445	+0.91(+2.55%)
Nov 01, 2007	35.41	36.45	34.94	35.47	2,138,692	-0.26(-0.73%)
Oct 31, 2007	33.20	35.93	33.20	35.73	3,861,623	+2.54(+7.67%)
Oct 30, 2007	32.76	33.68	32.40	33.18	2,297,171	+1.39(+4.36%)
Oct 29, 2007	32.65	32.65	31.30	31.80	2,616,932	-0.87(-2.65%)
Oct 26, 2007	32.46	32.82	31.84	32.66	3,010,380	+0.66(+2.05%)
Oct 25, 2007	31.89	32.01	31.11	32.01	2,325,297	+0.40(+1.28%)
Oct 24, 2007	31.60	31.99	30.83	31.60	2,453,575	-0.18(-0.58%)
Oct 23, 2007	30.83	31.80	30.83	31.79	1,451,014	+1.00(+3.25%)
Oct 22, 2007	30.70	31.09	30.42	30.78	1,064,208	-0.10(-0.31%)
Oct 19, 2007	32.28	32.37	30.74	30.88	2,077,148	-1.68(-5.15%)
Oct 18, 2007	32.80	32.86	32.31	32.56	771,328	-0.10(-0.29%)
Oct 17, 2007	33.18	33.40	32.37	32.65	1,575,660	-0.29(-0.88%)
Oct 16, 2007	32.41	33.15	32.34	32.94	1,815,195	+0.24(+0.74%)
Oct 15, 2007	32.52	32.96	32.10	32.70	1,599,323	+0.41(+1.28%)
Oct 12, 2007	33.12	33.24	30.83	32.29	4,455,220	-1.38(-4.09%)
Oct 11, 2007	34.93	34.96	33.37	33.67	2,227,013	-1.11(-3.19%)
Oct 10, 2007	34.69	35.04	34.21	34.77	961,565	-0.14(-0.41%)
Oct 09, 2007	34.31	34.92	34.01	34.92	999,135	+0.69(+2.03%)
Oct 08, 2007	34.98	35.42	33.98	34.22	1,037,328	-0.88(-2.50%)
Oct 05, 2007	35.68	35.84	34.93	35.10	768,526	-0.39(-1.11%)
Oct 04, 2007	35.08	35.67	34.55	35.50	897,219	+0.48(+1.38%)
Oct 03, 2007	34.88	35.20	34.40	35.01	818,446	+0.25(+0.72%)
Oct 02, 2007	34.49	34.79	34.11	34.76	1,137,377	+0.34(+0.98%)
Oct 01, 2007	34.15	34.95	34.09	34.43	1,314,537	+0.28(+0.82%)
Sep 28, 2007	34.99	35.16	34.02	34.15	1,027,988	-0.83(-2.37%)
Sep 27, 2007	34.90	35.10	34.64	34.98	1,082,163	+0.16(+0.47%)
Sep 26, 2007	36.04	36.10	34.63	34.81	1,089,636	-0.91(-2.54%)
Sep 25, 2007	35.48	35.82	35.19	35.72	705,425	+0.02(+0.05%)
Sep 24, 2007	36.18	36.59	35.65	35.70	1,151,076	-0.49(-1.36%)
Sep 21, 2007	36.96	37.12	36.13	36.19	1,195,295	-0.46(-1.26%)
Sep 20, 2007	36.17	36.88	35.75	36.65	966,443	+0.73(+2.04%)
Sep 19, 2007	36.04	36.68	35.75	35.92	2,013,839	+0.94(+2.70%)
Sep 18, 2007	34.58	35.20	34.30	34.98	1,105,383	+0.41(+1.20%)
Sep 17, 2007	35.65	35.68	34.50	34.56	1,099,599	-1.18(-3.29%)
Sep 14, 2007	35.41	35.74	34.89	35.74	993,739	-0.04(-0.11%)
Sep 13, 2007	36.22	36.53	35.78	35.78	711,755	-0.25(-0.70%)
Sep 12, 2007	35.83	36.52	35.73	36.03	803,501	-0.10(-0.27%)
Sep 11, 2007	35.85	36.35	35.24	36.12	885,491	+0.36(+1.00%)
Sep 10, 2007	36.26	36.59	35.56	35.77	887,255	-0.67(-1.85%)
Sep 07, 2007	36.76	37.11	36.13	36.44	965,924	-0.73(-1.97%)
Sep 06, 2007	37.99	38.19	36.90	37.17	987,200	-0.59(-1.56%)
Sep 05, 2007	38.11	38.32	37.43	37.76	1,400,471	-0.72(-1.88%)

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.