Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.33	34.99	33.91	34.18	437,878	-0.14(-0.40%)
Nov 29, 2007	34.81	34.96	33.99	34.31	830,742	-0.51(-1.46%)
Nov 28, 2007	32.62	34.92	32.62	34.82	820,409	+2.06(+6.30%)
Nov 27, 2007	32.13	32.92	32.13	32.76	573,782	+0.74(+2.32%)
Nov 26, 2007	31.99	33.10	31.99	32.02	808,250	+0.17(+0.52%)
Nov 23, 2007	32.95	32.95	31.34	31.85	189,079	-0.06(-0.18%)
Nov 21, 2007	31.90	32.40	31.69	31.91	552,205	-0.61(-1.86%)
Nov 20, 2007	34.27	34.40	32.20	32.52	704,118	-1.31(-3.87%)
Nov 19, 2007	33.70	34.17	32.70	33.83	814,847	-0.34(-1.00%)
Nov 16, 2007	34.49	34.72	33.65	34.17	425,379	-0.16(-0.46%)
Nov 15, 2007	34.85	34.85	34.03	34.32	601,585	-0.57(-1.63%)
Nov 14, 2007	34.46	35.39	33.93	34.89	450,865	+0.40(+1.16%)
Nov 13, 2007	34.33	34.68	33.28	34.49	567,452	+0.89(+2.65%)
Nov 12, 2007	33.25	34.42	33.15	33.60	941,817	+0.05(+0.15%)
Nov 09, 2007	34.32	34.41	33.42	33.55	460,887	-1.16(-3.35%)
Nov 08, 2007	34.72	35.21	34.23	34.72	820,953	-0.19(-0.53%)
Nov 07, 2007	36.08	36.25	34.83	34.90	365,887	-1.23(-3.41%)
Nov 06, 2007	35.79	36.18	35.09	36.13	541,059	+0.56(+1.57%)
Nov 05, 2007	35.11	35.75	34.71	35.58	759,794	+0.45(+1.28%)
Nov 02, 2007	35.40	35.50	34.47	35.13	954,191	+0.21(+0.59%)
Nov 01, 2007	33.37	35.49	33.01	34.92	1,243,792	+0.97(+2.85%)
Oct 31, 2007	32.79	34.32	32.67	33.95	1,071,688	+1.43(+4.39%)
Oct 30, 2007	32.79	32.87	32.10	32.52	652,625	-0.53(-1.60%)
Oct 29, 2007	32.58	33.23	32.33	33.05	298,702	+0.36(+1.11%)
Oct 26, 2007	32.93	33.22	31.84	32.69	2,882,208	+0.05(+0.15%)
Oct 25, 2007	33.58	33.66	32.49	32.64	654,568	-1.02(-3.02%)
Oct 24, 2007	34.18	34.20	33.25	33.66	810,311	-0.22(-0.63%)
Oct 23, 2007	33.25	34.29	32.84	33.87	556,398	+1.21(+3.71%)
Oct 22, 2007	31.79	32.90	31.63	32.66	697,926	+0.59(+1.83%)
Oct 19, 2007	32.76	33.41	31.98	32.08	1,033,545	-1.16(-3.50%)
Oct 18, 2007	33.25	33.69	33.07	33.24	1,418,248	-0.08(-0.23%)
Oct 17, 2007	33.92	34.57	33.15	33.32	1,003,889	-0.42(-1.25%)
Oct 16, 2007	31.97	33.94	31.79	33.74	1,503,738	+1.08(+3.29%)
Oct 15, 2007	34.42	34.42	32.59	32.66	1,240,827	-1.83(-5.30%)
Oct 12, 2007	34.03	34.67	33.88	34.49	2,039,991	+0.36(+1.06%)
Oct 11, 2007	35.98	35.99	34.09	34.13	2,285,109	-1.00(-2.84%)
Oct 10, 2007	37.16	37.38	34.04	35.13	3,881,803	-2.39(-6.36%)
Oct 09, 2007	36.92	37.54	36.18	37.51	731,263	+1.33(+3.68%)
Oct 08, 2007	35.57	36.43	35.57	36.18	362,615	+0.32(+0.90%)
Oct 05, 2007	35.95	36.53	34.35	35.86	1,624,917	-0.05(-0.14%)
Oct 04, 2007	36.57	36.68	35.72	35.91	820,332	-0.60(-1.63%)
Oct 03, 2007	36.58	37.27	36.32	36.50	475,817	-0.30(-0.82%)
Oct 02, 2007	37.58	37.65	36.33	36.81	709,584	-0.52(-1.39%)
Oct 01, 2007	37.75	38.08	36.94	37.33	1,092,549	-0.75(-1.98%)
Sep 28, 2007	36.88	38.08	36.58	38.08	708,664	+0.98(+2.64%)
Sep 27, 2007	36.72	37.89	36.70	37.10	948,873	+0.14(+0.37%)
Sep 26, 2007	36.67	37.65	36.67	36.96	595,359	+0.28(+0.77%)
Sep 25, 2007	36.48	37.02	36.11	36.68	855,816	-0.10(-0.27%)
Sep 24, 2007	34.72	36.93	34.45	36.78	1,282,344	+2.31(+6.70%)
Sep 21, 2007	34.36	34.61	34.00	34.47	811,947	+0.35(+1.03%)
Sep 20, 2007	34.01	35.19	33.93	34.12	1,234,487	+0.13(+0.37%)
Sep 19, 2007	34.65	35.00	33.75	33.99	1,245,019	-0.24(-0.71%)
Sep 18, 2007	33.55	34.32	33.43	34.24	674,918	+0.85(+2.55%)
Sep 17, 2007	34.08	34.23	33.15	33.39	407,916	-0.82(-2.40%)
Sep 14, 2007	33.26	34.39	33.05	34.21	637,082	+0.53(+1.57%)
Sep 13, 2007	34.21	34.57	33.07	33.68	1,169,142	-0.44(-1.29%)
Sep 12, 2007	34.62	34.62	33.91	34.12	567,340	-0.82(-2.35%)
Sep 11, 2007	35.20	35.63	33.98	34.94	645,058	-0.15(-0.42%)
Sep 10, 2007	35.20	35.41	34.28	35.09	538,196	-0.38(-1.08%)
Sep 07, 2007	35.29	35.67	34.98	35.47	410,779	-0.23(-0.66%)
Sep 06, 2007	35.20	35.94	35.17	35.70	486,350	+1.00(+2.87%)
Sep 05, 2007	35.20	35.73	34.61	34.71	820,025	-0.68(-1.93%)

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.