Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.68	34.24	33.08	33.45	1,658,700	+0.45(+1.36%)
Nov 29, 2007	33.01	33.19	32.45	33.00	1,116,352	-0.22(-0.66%)
Nov 28, 2007	31.36	33.43	31.36	33.22	1,727,338	+1.82(+5.80%)
Nov 27, 2007	31.00	31.68	30.75	31.40	3,221,160	+0.65(+2.11%)
Nov 26, 2007	31.59	31.96	30.68	30.75	1,846,397	-1.20(-3.76%)
Nov 23, 2007	31.24	32.10	29.35	31.95	802,250	+0.68(+2.17%)
Nov 21, 2007	30.41	31.50	29.89	31.27	1,317,350	+0.83(+2.73%)
Nov 20, 2007	30.99	32.08	29.95	30.44	1,493,203	-0.60(-1.93%)
Nov 19, 2007	32.44	32.44	31.02	31.04	1,256,118	-1.44(-4.43%)
Nov 16, 2007	32.40	32.59	31.54	32.48	1,120,300	+0.40(+1.25%)
Nov 15, 2007	32.58	32.80	31.60	32.08	872,600	-0.46(-1.41%)
Nov 14, 2007	33.02	34.01	32.49	32.54	695,786	-0.58(-1.75%)
Nov 13, 2007	31.89	33.33	31.52	33.12	1,077,880	+1.71(+5.44%)
Nov 12, 2007	31.00	32.00	30.73	31.41	1,141,305	+0.51(+1.65%)
Nov 09, 2007	30.90	31.42	30.54	30.90	2,232,338	-0.18(-0.58%)
Nov 08, 2007	30.50	31.22	30.29	31.08	1,064,617	+0.48(+1.57%)
Nov 07, 2007	31.49	31.49	30.50	30.60	1,261,957	-0.95(-3.01%)
Nov 06, 2007	30.94	31.71	30.94	31.55	971,568	+0.59(+1.91%)
Nov 05, 2007	30.63	31.32	30.43	30.96	10,647,094	-0.22(-0.71%)
Nov 02, 2007	32.25	32.25	30.84	31.18	1,374,200	-0.77(-2.41%)
Nov 01, 2007	33.20	33.20	31.70	31.95	1,486,500	-2.09(-6.14%)
Oct 31, 2007	33.95	34.10	33.01	34.04	1,546,600	+0.24(+0.71%)
Oct 30, 2007	34.40	34.49	33.16	33.80	1,490,400	-0.41(-1.20%)
Oct 29, 2007	34.43	34.82	34.05	34.21	1,797,300	+0.06(+0.18%)
Oct 26, 2007	33.97	34.38	33.54	34.15	671,300	+0.42(+1.25%)
Oct 25, 2007	33.69	33.85	32.98	33.73	1,084,200	+0.36(+1.08%)
Oct 24, 2007	33.20	33.59	32.74	33.37	823,100	-0.18(-0.54%)
Oct 23, 2007	33.04	33.74	32.90	33.55	1,125,600	+0.78(+2.38%)
Oct 22, 2007	31.75	32.77	31.25	32.77	1,490,600	+0.97(+3.05%)
Oct 19, 2007	32.90	33.22	31.79	31.80	1,375,700	-1.31(-3.96%)
Oct 18, 2007	33.24	33.55	32.28	33.11	1,106,800	-0.37(-1.11%)
Oct 17, 2007	33.95	34.00	32.59	33.48	799,300	+0.06(+0.18%)
Oct 16, 2007	33.72	33.72	33.16	33.42	644,900	-0.55(-1.62%)
Oct 15, 2007	34.50	34.62	33.82	33.97	857,500	-0.67(-1.93%)
Oct 12, 2007	34.62	35.04	34.55	34.64	542,100	-0.11(-0.32%)
Oct 11, 2007	34.79	35.18	34.62	34.75	1,107,300	+0.01(+0.03%)
Oct 10, 2007	34.94	34.99	34.51	34.74	1,106,200	-0.06(-0.17%)
Oct 09, 2007	34.76	34.99	34.39	34.80	1,272,000	+0.04(+0.12%)
Oct 08, 2007	34.78	34.84	34.12	34.76	753,500	-0.01(-0.03%)
Oct 05, 2007	34.11	34.84	33.92	34.77	1,178,300	+0.69(+2.02%)
Oct 04, 2007	33.95	34.22	33.81	34.08	1,380,900	+0.17(+0.50%)
Oct 03, 2007	33.63	34.21	33.60	33.91	2,102,370	-1.08(-3.09%)
Oct 02, 2007	34.38	35.04	34.14	34.99	936,300	+0.77(+2.25%)
Oct 01, 2007	33.16	34.34	33.11	34.22	1,721,300	+1.05(+3.17%)
Sep 28, 2007	33.00	33.35	32.56	33.17	1,172,000	+0.24(+0.73%)
Sep 27, 2007	32.85	33.09	32.61	32.93	851,600	+0.20(+0.61%)
Sep 26, 2007	32.07	32.78	32.00	32.73	1,562,100	-0.12(-0.37%)
Sep 25, 2007	33.18	33.22	32.70	32.85	1,537,300	-0.37(-1.11%)
Sep 24, 2007	32.58	33.47	32.31	33.22	1,964,000	+0.58(+1.78%)
Sep 21, 2007	32.50	33.67	32.19	32.64	3,723,300	+0.32(+0.99%)
Sep 20, 2007	33.00	33.12	32.19	32.32	1,391,500	-0.68(-2.06%)
Sep 19, 2007	33.89	34.49	32.31	33.00	2,511,800	-0.88(-2.60%)
Sep 18, 2007	33.06	34.26	32.48	33.88	1,550,800	+0.82(+2.48%)
Sep 17, 2007	32.88	33.22	32.61	33.06	958,500	-0.17(-0.51%)
Sep 14, 2007	32.04	33.25	31.80	33.23	1,337,600	+1.19(+3.71%)
Sep 13, 2007	31.28	32.04	31.16	32.04	1,158,100	+0.79(+2.53%)
Sep 12, 2007	31.01	31.31	30.86	31.25	1,306,900	+0.05(+0.16%)
Sep 11, 2007	29.82	31.56	30.15	31.20	1,347,600	+1.38(+4.63%)
Sep 10, 2007	29.74	30.33	29.37	29.82	1,441,300	-0.14(-0.47%)
Sep 07, 2007	30.67	30.67	29.81	29.96	963,200	-0.46(-1.51%)
Sep 06, 2007	30.44	30.69	30.13	30.42	672,600	-0.02(-0.07%)
Sep 05, 2007	30.48	31.01	30.15	30.44	1,104,600	-0.27(-0.88%)

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.