Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.91	26.61	25.40	26.29	3,031,594	+0.69(+2.70%)
Nov 29, 2007	25.38	25.71	25.01	25.60	1,824,916	-0.05(-0.19%)
Nov 28, 2007	25.67	26.10	25.33	25.65	3,181,781	+0.23(+0.90%)
Nov 27, 2007	24.35	25.54	24.35	25.42	3,289,514	+0.32(+1.27%)
Nov 26, 2007	26.26	26.26	25.03	25.10	2,751,626	-1.26(-4.78%)
Nov 23, 2007	26.18	26.45	26.11	26.36	630,800	+0.25(+0.96%)
Nov 21, 2007	26.24	26.38	25.63	26.11	2,292,400	-0.27(-1.02%)
Nov 20, 2007	27.06	27.42	25.84	26.38	2,211,700	-0.62(-2.30%)
Nov 19, 2007	27.25	27.46	26.88	27.00	1,920,435	-0.50(-1.82%)
Nov 16, 2007	28.19	28.19	27.10	27.50	1,694,600	-0.56(-2.00%)
Nov 15, 2007	27.91	28.33	27.64	28.06	1,343,600	+0.06(+0.21%)
Nov 14, 2007	29.07	29.36	28.00	28.00	1,401,230	-0.86(-2.98%)
Nov 13, 2007	27.87	28.95	27.87	28.86	1,052,600	+0.90(+3.22%)
Nov 12, 2007	27.75	28.57	27.67	27.96	1,851,400	+0.05(+0.18%)
Nov 09, 2007	28.19	28.19	27.38	27.91	2,764,900	-0.68(-2.38%)
Nov 08, 2007	28.79	29.03	28.03	28.59	2,320,833	-0.07(-0.24%)
Nov 07, 2007	30.00	30.00	28.65	28.66	1,831,505	-1.57(-5.19%)
Nov 06, 2007	29.92	30.26	29.40	30.23	1,692,695	+0.33(+1.10%)
Nov 05, 2007	30.00	30.06	29.00	29.90	1,975,990	-0.07(-0.23%)
Nov 02, 2007	31.03	31.27	29.58	29.97	2,130,700	-1.46(-4.65%)
Nov 01, 2007	31.87	32.02	31.35	31.43	1,321,700	-0.72(-2.24%)
Oct 31, 2007	32.10	32.51	31.69	32.15	1,340,200	+0.32(+1.01%)
Oct 30, 2007	31.76	32.27	31.71	31.83	917,600	-0.14(-0.44%)
Oct 29, 2007	32.94	32.94	31.89	31.97	803,800	-0.70(-2.14%)
Oct 26, 2007	33.00	33.00	32.10	32.67	755,000	+0.21(+0.65%)
Oct 25, 2007	32.47	32.61	31.80	32.46	973,800	+0.28(+0.87%)
Oct 24, 2007	32.23	32.29	31.60	32.18	1,232,600	-0.26(-0.80%)
Oct 23, 2007	32.58	32.72	31.90	32.44	876,300	+0.15(+0.46%)
Oct 22, 2007	32.00	32.58	31.79	32.29	1,045,300	+0.09(+0.28%)
Oct 19, 2007	33.00	33.18	32.20	32.20	961,700	-0.93(-2.81%)
Oct 18, 2007	32.83	33.58	32.32	33.13	721,100	+0.17(+0.52%)
Oct 17, 2007	33.58	33.59	32.53	32.96	1,344,600	-0.32(-0.96%)
Oct 16, 2007	33.77	33.77	33.17	33.28	1,130,200	-0.62(-1.83%)
Oct 15, 2007	34.29	34.57	33.72	33.90	1,052,000	-0.47(-1.37%)
Oct 12, 2007	34.70	34.96	34.31	34.37	633,800	-0.39(-1.12%)
Oct 11, 2007	35.10	35.40	34.60	34.76	1,546,600	-0.33(-0.94%)
Oct 10, 2007	34.52	35.17	34.02	35.09	1,989,800	+0.54(+1.56%)
Oct 09, 2007	34.46	34.61	34.02	34.55	1,318,100	+0.07(+0.20%)
Oct 08, 2007	34.68	34.78	34.23	34.48	2,200,000	-0.41(-1.18%)
Oct 05, 2007	34.39	35.00	34.14	34.89	2,220,613	+0.73(+2.14%)
Oct 04, 2007	34.13	34.27	33.67	34.16	1,280,300	+0.05(+0.15%)
Oct 03, 2007	34.00	34.19	33.74	34.11	1,689,500	-0.04(-0.12%)
Oct 02, 2007	33.62	34.24	33.00	34.15	2,486,600	+0.35(+1.04%)
Oct 01, 2007	33.79	33.99	33.53	33.80	2,180,759	-0.01(-0.03%)
Sep 28, 2007	33.17	33.94	33.17	33.81	15,514,500	-0.59(-1.72%)
Sep 27, 2007	34.35	34.64	34.25	34.40	2,393,877	+1.02(+3.06%)
Sep 26, 2007	33.22	33.50	33.04	33.38	469,500	+0.16(+0.48%)
Sep 25, 2007	33.50	33.78	33.14	33.22	791,100	-0.68(-2.01%)
Sep 24, 2007	33.37	33.98	33.19	33.90	866,000	+0.56(+1.68%)
Sep 21, 2007	33.81	33.84	33.30	33.34	892,100	-0.10(-0.30%)
Sep 20, 2007	34.38	34.45	33.34	33.44	794,800	-0.94(-2.73%)
Sep 19, 2007	34.17	34.43	33.79	34.38	1,250,800	+0.62(+1.84%)
Sep 18, 2007	32.32	33.77	32.27	33.76	888,500	+1.44(+4.46%)
Sep 17, 2007	32.23	32.59	32.02	32.32	521,800	-0.19(-0.58%)
Sep 14, 2007	32.67	32.52	31.79	32.51	815,000	-0.16(-0.49%)
Sep 13, 2007	32.49	32.86	32.15	32.67	630,500	+0.50(+1.55%)
Sep 12, 2007	32.16	32.42	32.00	32.17	632,900	-0.27(-0.83%)
Sep 11, 2007	32.10	32.68	32.09	32.44	771,100	+0.34(+1.06%)
Sep 10, 2007	32.72	32.96	31.98	32.10	731,700	-0.68(-2.07%)
Sep 07, 2007	33.10	33.14	32.50	32.78	786,300	-0.71(-2.12%)
Sep 06, 2007	32.97	33.56	32.72	33.49	632,000	+0.52(+1.58%)
Sep 05, 2007	33.60	33.60	32.72	32.97	810,000	-0.73(-2.17%)

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.