Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.72	33.82	33.35	33.56	2,496,811	-0.09(-0.26%)
Nov 29, 2007	33.47	33.74	32.97	33.65	2,934,093	+0.01(+0.02%)
Nov 28, 2007	32.97	33.69	32.85	33.64	3,244,849	+0.68(+2.05%)
Nov 27, 2007	32.68	33.10	32.56	32.97	2,512,360	+0.39(+1.20%)
Nov 26, 2007	32.81	33.03	32.54	32.58	1,963,964	-0.32(-0.96%)
Nov 23, 2007	33.13	33.13	32.70	32.89	1,192,925	+0.05(+0.15%)
Nov 21, 2007	32.82	33.33	32.69	32.84	3,082,382	-0.18(-0.55%)
Nov 20, 2007	32.69	33.20	32.48	33.02	3,309,421	+0.45(+1.39%)
Nov 19, 2007	32.50	32.84	32.41	32.57	2,588,708	-0.20(-0.63%)
Nov 16, 2007	32.62	32.81	32.28	32.77	2,926,525	+0.31(+0.96%)
Nov 15, 2007	32.35	32.77	32.35	32.46	2,330,853	-0.09(-0.29%)
Nov 14, 2007	32.66	32.90	32.52	32.56	2,283,457	-0.17(-0.51%)
Nov 13, 2007	32.31	32.72	32.30	32.72	2,444,620	+0.37(+1.13%)
Nov 12, 2007	32.54	32.71	32.20	32.36	4,292,967	-0.18(-0.55%)
Nov 09, 2007	32.32	32.99	32.32	32.54	3,941,776	-0.12(-0.38%)
Nov 08, 2007	32.14	32.78	32.12	32.66	4,441,470	+0.47(+1.47%)
Nov 07, 2007	31.98	32.63	31.98	32.19	3,008,905	-0.25(-0.78%)
Nov 06, 2007	32.32	32.59	32.18	32.45	2,787,910	+0.10(+0.31%)
Nov 05, 2007	32.64	32.75	32.18	32.35	3,874,511	-0.31(-0.95%)
Nov 02, 2007	32.63	32.72	32.38	32.66	3,134,066	+0.09(+0.29%)
Nov 01, 2007	32.61	32.89	32.53	32.56	4,598,777	-0.22(-0.68%)
Oct 31, 2007	32.29	32.81	32.05	32.79	4,115,746	+0.51(+1.58%)
Oct 30, 2007	32.61	33.00	32.07	32.28	6,544,588	-0.71(-2.15%)
Oct 29, 2007	33.23	33.30	32.30	32.99	8,535,642	-0.83(-2.44%)
Oct 26, 2007	33.84	34.16	33.55	33.81	3,253,214	+0.10(+0.29%)
Oct 25, 2007	33.80	33.81	33.57	33.71	3,173,192	-0.04(-0.11%)
Oct 24, 2007	33.59	33.90	33.42	33.75	3,502,941	+0.06(+0.18%)
Oct 23, 2007	33.23	33.72	33.03	33.69	3,098,805	+0.25(+0.76%)
Oct 22, 2007	33.01	33.57	33.00	33.43	2,238,044	+0.20(+0.62%)
Oct 19, 2007	33.37	33.67	33.23	33.23	2,756,819	-0.32(-0.96%)
Oct 18, 2007	33.76	34.04	33.47	33.55	2,816,393	-0.29(-0.84%)
Oct 17, 2007	34.08	34.13	33.72	33.84	2,543,480	-0.04(-0.11%)
Oct 16, 2007	33.84	34.08	33.72	33.87	2,533,015	+0.08(+0.24%)
Oct 15, 2007	34.03	34.24	33.66	33.79	2,202,460	-0.36(-1.05%)
Oct 12, 2007	33.89	34.22	33.80	34.15	1,929,998	+0.39(+1.16%)
Oct 11, 2007	34.28	34.38	33.66	33.76	2,710,448	-0.46(-1.34%)
Oct 10, 2007	34.28	34.42	34.12	34.22	1,080,218	-0.16(-0.45%)
Oct 09, 2007	34.16	34.38	34.10	34.38	1,783,511	+0.22(+0.64%)
Oct 08, 2007	34.29	34.40	34.07	34.16	1,496,108	-0.08(-0.24%)
Oct 05, 2007	34.28	34.41	34.10	34.24	1,602,536	+0.09(+0.25%)
Oct 04, 2007	33.99	34.27	33.99	34.15	1,865,466	+0.20(+0.59%)
Oct 03, 2007	34.39	34.44	33.87	33.95	2,214,214	-0.55(-1.58%)
Oct 02, 2007	34.72	34.78	34.27	34.50	2,595,809	-0.24(-0.70%)
Oct 01, 2007	34.71	34.97	34.66	34.74	1,915,379	-0.04(-0.11%)
Sep 28, 2007	34.72	34.82	34.54	34.78	1,549,080	+0.11(+0.32%)
Sep 27, 2007	34.47	34.76	34.42	34.67	2,535,591	+0.22(+0.63%)
Sep 26, 2007	34.25	34.75	34.20	34.45	2,380,377	+0.34(+0.98%)
Sep 25, 2007	34.22	34.49	34.04	34.12	3,644,308	-0.50(-1.44%)
Sep 24, 2007	34.77	34.87	34.48	34.61	2,742,650	-0.16(-0.46%)
Sep 21, 2007	35.31	35.33	34.64	34.77	6,803,331	-0.21(-0.60%)
Sep 20, 2007	34.95	35.22	34.90	34.99	2,488,415	+0.11(+0.32%)
Sep 19, 2007	35.09	35.22	34.48	34.87	4,402,639	-0.16(-0.46%)
Sep 18, 2007	34.98	35.22	34.78	35.03	3,977,760	+0.16(+0.46%)
Sep 17, 2007	34.77	35.14	34.59	34.87	3,198,953	+0.00(+0.00%)
Sep 14, 2007	34.36	34.91	34.34	34.87	2,418,858	+0.42(+1.23%)
Sep 13, 2007	34.64	34.66	34.32	34.45	2,145,302	-0.10(-0.29%)
Sep 12, 2007	34.35	34.71	34.32	34.55	2,992,216	-0.01(-0.04%)
Sep 11, 2007	34.13	34.59	34.10	34.56	2,099,414	+0.50(+1.46%)
Sep 10, 2007	33.93	34.22	33.55	34.07	2,323,540	+0.16(+0.46%)
Sep 07, 2007	34.00	34.47	33.79	33.91	3,170,454	-0.30(-0.87%)
Sep 06, 2007	34.04	34.47	33.95	34.21	1,584,502	+0.29(+0.84%)
Sep 05, 2007	34.12	34.31	33.81	33.92	2,396,639	-0.46(-1.34%)

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.