Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.03	34.33	33.62	34.24	50,757	+0.65(+1.94%)
Nov 29, 2007	33.10	33.73	33.10	33.59	30,806	+0.47(+1.42%)
Nov 28, 2007	32.55	33.18	32.50	33.12	82,381	+0.86(+2.67%)
Nov 27, 2007	34.01	34.01	31.67	32.26	35,183	-1.66(-4.89%)
Nov 26, 2007	33.92	34.06	33.56	33.92	40,737	+0.00(+0.00%)
Nov 23, 2007	32.72	34.23	32.71	33.92	13,114	+1.65(+5.11%)
Nov 21, 2007	33.60	34.28	32.23	32.27	23,268	-1.46(-4.33%)
Nov 20, 2007	33.95	34.59	32.42	33.73	41,390	-0.79(-2.29%)
Nov 19, 2007	37.28	37.67	34.00	34.52	90,785	-3.21(-8.51%)
Nov 16, 2007	37.29	38.07	37.00	37.73	50,047	+0.54(+1.45%)
Nov 15, 2007	38.23	38.23	36.75	37.19	21,984	+0.13(+0.35%)
Nov 14, 2007	38.50	38.50	36.75	37.06	56,789	-0.93(-2.45%)
Nov 13, 2007	38.07	39.40	36.68	37.99	110,692	+0.80(+2.15%)
Nov 12, 2007	35.62	37.88	34.55	37.19	130,864	+1.60(+4.50%)
Nov 09, 2007	37.99	38.06	35.30	35.59	48,556	-3.03(-7.85%)
Nov 08, 2007	38.83	39.51	37.82	38.62	30,708	-0.14(-0.36%)
Nov 07, 2007	39.45	39.66	37.79	38.76	41,085	-1.19(-2.98%)
Nov 06, 2007	39.18	40.10	39.00	39.95	25,371	+0.71(+1.81%)
Nov 05, 2007	39.32	39.55	38.50	39.24	49,306	-0.58(-1.46%)
Nov 02, 2007	38.96	40.11	38.57	39.82	31,423	-0.43(-1.07%)
Nov 01, 2007	39.63	40.45	39.59	40.25	60,797	-0.13(-0.32%)
Oct 31, 2007	41.13	41.13	38.50	40.38	43,240	+0.04(+0.10%)
Oct 30, 2007	41.13	41.13	40.00	40.34	19,478	-0.90(-2.18%)
Oct 29, 2007	41.96	42.47	40.63	41.24	38,691	-0.44(-1.06%)
Oct 26, 2007	40.56	41.75	40.36	41.68	25,429	+1.34(+3.32%)
Oct 25, 2007	39.60	40.77	39.60	40.34	64,790	+0.71(+1.79%)
Oct 24, 2007	39.22	40.32	38.95	39.63	40,850	-0.03(-0.08%)
Oct 23, 2007	39.89	39.91	38.97	39.66	57,158	+0.00(+0.00%)
Oct 22, 2007	39.60	39.87	37.54	39.66	60,200	-0.37(-0.92%)
Oct 19, 2007	43.83	43.83	39.35	40.03	96,074	-3.80(-8.67%)
Oct 18, 2007	43.60	43.83	43.02	43.83	14,710	+0.03(+0.07%)
Oct 17, 2007	44.59	44.90	42.60	43.80	45,919	-0.19(-0.43%)
Oct 16, 2007	43.24	44.26	43.24	43.99	27,364	+0.55(+1.27%)
Oct 15, 2007	44.92	44.92	42.63	43.44	31,472	-1.54(-3.42%)
Oct 12, 2007	42.15	45.27	42.15	44.98	45,381	+2.94(+6.99%)
Oct 11, 2007	42.76	42.76	40.98	42.04	70,058	-0.58(-1.36%)
Oct 10, 2007	43.12	43.24	42.06	42.62	37,124	-0.67(-1.55%)
Oct 09, 2007	42.32	43.48	42.15	43.29	13,653	+1.03(+2.44%)
Oct 08, 2007	42.43	43.12	41.85	42.26	32,270	-0.38(-0.89%)
Oct 05, 2007	42.06	42.70	41.79	42.64	38,690	+0.65(+1.55%)
Oct 04, 2007	42.49	42.49	41.45	41.99	17,473	-0.03(-0.07%)
Oct 03, 2007	42.42	42.74	41.42	42.02	45,828	-0.73(-1.71%)
Oct 02, 2007	41.65	42.85	40.61	42.75	38,202	+1.21(+2.91%)
Oct 01, 2007	39.69	41.73	39.14	41.54	29,711	+1.79(+4.50%)
Sep 28, 2007	38.96	39.95	38.96	39.75	86,893	+0.74(+1.90%)
Sep 27, 2007	39.99	39.99	38.91	39.01	11,560	-0.72(-1.81%)
Sep 26, 2007	39.71	40.00	39.03	39.73	38,331	+0.29(+0.74%)
Sep 25, 2007	39.21	40.25	37.98	39.44	65,691	-0.10(-0.25%)
Sep 24, 2007	39.54	40.02	38.91	39.54	16,215	-0.09(-0.23%)
Sep 21, 2007	40.05	40.96	39.55	39.63	124,776	-0.10(-0.25%)
Sep 20, 2007	38.20	41.05	38.20	39.73	58,875	+1.54(+4.03%)
Sep 19, 2007	36.53	39.28	36.53	38.19	46,836	+1.96(+5.41%)
Sep 18, 2007	36.60	36.97	34.83	36.23	99,020	-0.30(-0.82%)
Sep 17, 2007	38.66	38.66	36.24	36.53	104,570	-2.16(-5.58%)
Sep 14, 2007	36.89	38.69	36.89	38.69	32,193	+0.27(+0.70%)
Sep 13, 2007	38.19	38.98	36.40	38.42	24,610	+0.49(+1.29%)
Sep 12, 2007	38.29	38.76	37.68	37.93	25,673	-0.43(-1.12%)
Sep 11, 2007	37.97	38.50	37.08	38.36	53,825	+0.78(+2.08%)
Sep 10, 2007	37.46	38.21	36.34	37.58	44,003	+0.28(+0.75%)
Sep 07, 2007	37.97	37.97	36.25	37.30	48,781	-1.21(-3.14%)
Sep 06, 2007	39.15	39.45	38.45	38.51	26,943	-0.59(-1.51%)
Sep 05, 2007	39.50	39.53	38.50	39.10	49,719	-0.73(-1.83%)

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.