Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.48	30.92	30.08	30.66	4,935,938	+0.67(+2.24%)
Nov 29, 2007	29.88	30.49	29.71	29.98	1,535,639	+0.25(+0.83%)
Nov 28, 2007	28.18	29.78	28.18	29.74	2,070,655	+1.41(+4.99%)
Nov 27, 2007	28.31	28.69	27.86	28.32	1,783,821	+0.31(+1.10%)
Nov 26, 2007	28.22	28.79	27.92	28.01	2,141,685	-0.51(-1.79%)
Nov 23, 2007	27.70	28.64	27.58	28.52	826,841	+0.97(+3.50%)
Nov 21, 2007	28.67	28.67	27.16	27.56	1,915,468	-0.75(-2.65%)
Nov 20, 2007	28.66	28.99	28.04	28.31	1,881,232	+0.16(+0.58%)
Nov 19, 2007	29.30	29.35	27.89	28.14	2,054,160	-1.20(-4.08%)
Nov 16, 2007	28.89	29.40	28.79	29.34	1,722,413	+0.21(+0.72%)
Nov 15, 2007	29.85	30.22	28.82	29.13	1,882,397	-1.07(-3.53%)
Nov 14, 2007	30.73	30.73	30.01	30.20	1,551,557	+0.09(+0.31%)
Nov 13, 2007	28.98	30.22	28.96	30.11	1,742,011	+0.97(+3.31%)
Nov 12, 2007	30.13	30.65	29.14	29.14	1,987,629	-1.22(-4.02%)
Nov 09, 2007	31.80	31.80	30.32	30.36	2,134,152	-1.54(-4.82%)
Nov 08, 2007	31.91	32.70	31.14	31.90	2,281,303	-0.31(-0.96%)
Nov 07, 2007	31.98	32.53	31.98	32.21	1,947,006	-0.37(-1.14%)
Nov 06, 2007	31.92	32.73	31.92	32.58	1,652,938	+0.64(+2.01%)
Nov 05, 2007	32.29	32.57	31.68	31.94	1,881,362	-0.33(-1.03%)
Nov 02, 2007	32.49	32.83	31.81	32.27	2,128,715	+0.26(+0.82%)
Nov 01, 2007	32.29	32.82	31.52	32.01	2,052,218	-0.41(-1.26%)
Oct 31, 2007	31.85	32.49	31.61	32.42	1,886,021	+0.80(+2.52%)
Oct 30, 2007	32.45	32.64	31.55	31.62	2,321,446	-0.79(-2.43%)
Oct 29, 2007	32.22	32.53	31.90	32.41	1,586,699	+0.08(+0.24%)
Oct 26, 2007	32.23	32.39	31.73	32.33	1,837,353	+0.35(+1.09%)
Oct 25, 2007	31.54	32.08	31.27	31.98	2,019,988	+0.13(+0.41%)
Oct 24, 2007	31.44	32.00	30.96	31.85	3,502,556	+0.86(+2.77%)
Oct 23, 2007	31.64	32.03	30.52	31.00	4,794,464	+0.77(+2.56%)
Oct 22, 2007	29.95	30.29	29.40	30.22	2,269,154	+0.13(+0.44%)
Oct 19, 2007	31.23	31.30	29.91	30.09	2,343,451	-1.34(-4.25%)
Oct 18, 2007	31.20	31.56	30.58	31.43	1,235,214	+0.43(+1.40%)
Oct 17, 2007	31.61	31.61	30.42	31.00	1,602,167	-0.23(-0.74%)
Oct 16, 2007	31.67	31.67	30.48	31.23	2,419,689	-0.51(-1.61%)
Oct 15, 2007	31.75	32.12	31.50	31.74	2,435,739	+0.12(+0.39%)
Oct 12, 2007	31.54	31.98	31.37	31.61	1,815,478	+0.25(+0.79%)
Oct 11, 2007	31.54	31.73	31.12	31.37	2,132,081	-0.19(-0.59%)
Oct 10, 2007	31.49	31.80	31.17	31.55	1,907,120	+0.06(+0.20%)
Oct 09, 2007	30.68	31.70	30.52	31.49	1,804,735	+0.60(+1.95%)
Oct 08, 2007	30.84	31.52	30.78	30.89	1,315,853	+0.04(+0.13%)
Oct 05, 2007	30.81	31.10	30.44	30.85	1,641,386	+0.04(+0.13%)
Oct 04, 2007	30.30	30.81	30.22	30.81	1,692,772	+0.47(+1.55%)
Oct 03, 2007	30.59	30.68	30.22	30.34	1,090,762	-0.15(-0.51%)
Oct 02, 2007	30.84	30.85	30.17	30.49	1,698,597	-0.27(-0.88%)
Oct 01, 2007	30.13	31.00	29.95	30.76	2,716,617	+0.65(+2.16%)
Sep 28, 2007	30.03	30.35	29.61	30.12	1,736,393	+0.21(+0.70%)
Sep 27, 2007	29.88	30.20	29.64	29.91	1,871,266	+0.23(+0.78%)
Sep 26, 2007	29.20	29.98	29.03	29.67	2,960,087	+1.41(+4.97%)
Sep 25, 2007	28.59	28.85	28.21	28.27	2,328,954	-0.59(-2.06%)
Sep 24, 2007	29.02	29.95	28.65	28.86	2,744,963	-0.29(-1.01%)
Sep 21, 2007	28.40	29.36	28.11	29.16	2,438,069	+0.88(+3.11%)
Sep 20, 2007	28.59	28.80	28.14	28.28	1,460,951	-0.10(-0.35%)
Sep 19, 2007	28.44	28.99	28.16	28.38	1,946,468	-0.06(-0.22%)
Sep 18, 2007	27.70	28.47	27.16	28.44	2,569,323	+0.86(+3.11%)
Sep 17, 2007	27.43	27.81	27.37	27.58	995,756	+0.06(+0.22%)
Sep 14, 2007	26.96	27.88	26.89	27.52	1,431,051	+0.46(+1.68%)
Sep 13, 2007	27.24	27.57	26.96	27.06	1,326,984	-0.08(-0.28%)
Sep 12, 2007	27.64	27.77	26.88	27.14	2,407,781	-0.59(-2.14%)
Sep 11, 2007	27.04	27.86	26.89	27.74	1,976,757	+0.70(+2.57%)
Sep 10, 2007	27.41	27.54	26.95	27.04	987,472	-0.19(-0.68%)
Sep 07, 2007	27.35	27.58	26.97	27.23	1,700,280	-0.59(-2.11%)
Sep 06, 2007	27.73	27.85	27.33	27.81	1,757,620	+0.23(+0.84%)
Sep 05, 2007	28.08	28.09	27.22	27.58	2,481,430	-0.53(-1.90%)

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.