Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.64	27.64	27.20	27.43	4,558,923	+0.17(+0.62%)
Nov 29, 2007	27.05	28.00	26.90	27.26	4,646,184	+0.12(+0.44%)
Nov 28, 2007	26.76	27.29	26.30	27.14	5,059,160	+0.53(+1.99%)
Nov 27, 2007	26.20	26.68	25.92	26.61	6,662,808	+0.49(+1.88%)
Nov 26, 2007	26.53	26.62	26.08	26.12	4,306,025	-0.46(-1.73%)
Nov 23, 2007	26.12	26.59	26.00	26.58	1,727,750	+0.68(+2.63%)
Nov 21, 2007	25.88	26.24	25.57	25.90	4,814,950	-0.38(-1.45%)
Nov 20, 2007	26.82	26.82	25.88	26.28	6,594,160	-0.29(-1.09%)
Nov 19, 2007	27.06	27.06	26.41	26.57	5,910,216	-0.61(-2.24%)
Nov 16, 2007	27.42	27.54	26.84	27.18	6,725,301	-0.04(-0.15%)
Nov 15, 2007	27.01	27.59	27.01	27.22	7,844,051	-0.07(-0.26%)
Nov 14, 2007	28.00	28.00	27.22	27.29	4,921,808	-0.60(-2.15%)
Nov 13, 2007	27.11	27.91	26.94	27.89	4,430,826	+0.95(+3.53%)
Nov 12, 2007	26.70	27.37	26.61	26.94	6,057,551	+0.20(+0.75%)
Nov 09, 2007	26.85	27.22	26.56	26.74	6,190,457	-0.52(-1.91%)
Nov 08, 2007	27.05	27.46	26.65	27.26	7,964,420	+0.23(+0.85%)
Nov 07, 2007	27.51	27.60	27.00	27.03	5,438,300	-0.87(-3.12%)
Nov 06, 2007	26.86	28.20	26.86	27.90	7,814,042	+0.30(+1.09%)
Nov 05, 2007	27.35	28.05	27.35	27.60	7,930,097	-0.07(-0.25%)
Nov 02, 2007	27.87	28.30	27.21	27.67	6,187,300	-0.59(-2.09%)
Nov 01, 2007	28.22	28.51	27.94	28.26	6,826,900	-0.44(-1.53%)
Oct 31, 2007	28.34	28.75	28.16	28.70	5,334,900	+0.32(+1.13%)
Oct 30, 2007	28.70	28.75	28.36	28.38	6,371,100	-0.50(-1.73%)
Oct 29, 2007	29.05	29.20	28.72	28.88	3,943,400	-0.12(-0.41%)
Oct 26, 2007	29.20	29.20	28.81	29.00	4,574,900	+0.20(+0.69%)
Oct 25, 2007	29.28	29.36	28.46	28.80	5,417,596	-0.38(-1.30%)
Oct 24, 2007	29.26	29.49	28.77	29.18	6,732,300	-0.28(-0.95%)
Oct 23, 2007	28.36	29.97	28.36	29.46	4,793,200	+0.36(+1.24%)
Oct 22, 2007	28.42	29.12	28.32	29.10	3,137,400	+0.40(+1.39%)
Oct 19, 2007	29.42	29.52	28.70	28.70	4,756,500	-0.71(-2.41%)
Oct 18, 2007	29.50	29.59	29.32	29.41	3,475,800	-0.29(-0.98%)
Oct 17, 2007	29.80	29.89	29.24	29.70	3,945,100	+0.34(+1.16%)
Oct 16, 2007	29.27	29.66	29.05	29.36	4,643,200	+0.07(+0.24%)
Oct 15, 2007	29.83	29.97	29.22	29.29	4,070,000	-0.60(-2.01%)
Oct 12, 2007	30.12	30.37	29.75	29.89	4,022,594	-0.23(-0.76%)
Oct 11, 2007	30.55	30.68	30.11	30.12	4,994,000	-0.41(-1.34%)
Oct 10, 2007	30.59	31.46	30.39	30.53	6,153,300	-0.20(-0.65%)
Oct 09, 2007	30.82	31.05	30.65	30.73	3,299,386	-0.12(-0.39%)
Oct 08, 2007	30.35	30.92	30.26	30.85	3,321,800	+0.42(+1.38%)
Oct 05, 2007	30.86	31.22	30.35	30.43	5,211,100	-0.40(-1.30%)
Oct 04, 2007	30.19	30.90	30.14	30.83	4,678,300	+0.77(+2.56%)
Oct 03, 2007	30.49	30.65	30.00	30.06	5,979,695	-0.75(-2.43%)
Oct 02, 2007	30.78	31.08	30.52	30.81	5,621,200	-0.25(-0.80%)
Oct 01, 2007	31.56	32.20	30.94	31.06	6,085,200	-0.44(-1.40%)
Sep 28, 2007	30.93	31.55	30.81	31.50	5,552,400	+0.49(+1.58%)
Sep 27, 2007	31.29	31.31	30.96	31.01	3,950,900	-0.10(-0.32%)
Sep 26, 2007	31.06	31.40	30.92	31.11	5,200,500	+0.30(+0.97%)
Sep 25, 2007	30.59	30.94	30.43	30.81	6,275,100	-0.05(-0.16%)
Sep 24, 2007	31.50	31.56	30.78	30.86	6,029,700	-0.73(-2.31%)
Sep 21, 2007	30.64	32.67	30.11	31.59	9,305,400	+0.20(+0.64%)
Sep 20, 2007	32.74	32.59	31.34	31.39	8,419,900	-1.35(-4.12%)
Sep 19, 2007	32.25	32.97	32.14	32.74	6,066,300	+0.60(+1.87%)
Sep 18, 2007	30.79	32.18	30.80	32.14	6,059,100	+1.35(+4.38%)
Sep 17, 2007	30.47	30.82	30.42	30.79	4,166,400	+0.14(+0.46%)
Sep 14, 2007	30.83	30.77	30.44	30.65	3,500,200	-0.18(-0.58%)
Sep 13, 2007	30.39	31.03	30.39	30.83	5,205,100	+0.58(+1.92%)
Sep 12, 2007	30.66	30.82	30.25	30.25	4,846,300	-0.79(-2.55%)
Sep 11, 2007	30.73	31.09	30.63	31.04	4,437,000	+0.31(+1.01%)
Sep 10, 2007	31.03	31.15	30.65	30.73	4,684,500	-0.22(-0.71%)
Sep 07, 2007	30.86	31.29	30.10	30.95	4,922,100	-0.41(-1.31%)
Sep 06, 2007	30.77	31.41	30.05	31.36	4,599,300	+0.55(+1.79%)
Sep 05, 2007	31.21	31.37	30.75	30.81	9,526,200	-0.77(-2.44%)

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.