Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.69	26.69	26.03	26.08	3,869,251	-0.47(-1.78%)
Nov 29, 2007	26.53	26.78	26.18	26.56	2,024,338	-0.14(-0.53%)
Nov 28, 2007	25.83	26.77	25.80	26.70	3,496,692	+0.73(+2.81%)
Nov 27, 2007	25.45	26.48	25.37	25.97	3,421,773	+0.70(+2.78%)
Nov 26, 2007	25.72	25.94	25.24	25.27	2,651,977	-0.68(-2.64%)
Nov 23, 2007	25.80	26.07	25.68	25.95	1,012,874	+0.14(+0.55%)
Nov 21, 2007	25.95	26.16	25.65	25.81	2,654,643	-0.28(-1.06%)
Nov 20, 2007	26.56	26.62	25.50	26.08	5,756,600	-0.37(-1.41%)
Nov 19, 2007	26.87	27.04	26.37	26.46	2,947,010	-0.47(-1.75%)
Nov 16, 2007	26.45	27.58	26.22	26.93	6,032,747	+0.90(+3.45%)
Nov 15, 2007	26.16	26.70	25.90	26.03	3,131,799	-0.13(-0.51%)
Nov 14, 2007	27.08	27.17	26.08	26.16	3,520,483	-1.01(-3.70%)
Nov 13, 2007	27.22	27.35	26.32	27.17	4,127,496	-0.04(-0.16%)
Nov 12, 2007	26.62	27.85	26.41	27.21	4,409,402	+0.77(+2.89%)
Nov 09, 2007	26.73	27.04	26.41	26.45	3,701,135	-0.61(-2.27%)
Nov 08, 2007	27.78	27.81	26.72	27.06	4,964,607	-0.49(-1.78%)
Nov 07, 2007	28.33	28.41	27.55	27.55	3,581,361	-1.06(-3.70%)
Nov 06, 2007	28.81	29.38	28.21	28.61	3,336,133	-0.18(-0.62%)
Nov 05, 2007	28.71	28.99	28.39	28.79	2,096,402	-0.16(-0.55%)
Nov 02, 2007	28.48	29.08	28.35	28.95	2,944,576	+0.63(+2.23%)
Nov 01, 2007	28.25	28.73	28.25	28.32	2,979,289	-0.30(-1.06%)
Oct 31, 2007	27.76	28.62	27.76	28.62	3,888,591	+0.90(+3.24%)
Oct 30, 2007	27.76	27.85	27.50	27.72	4,006,147	-0.10(-0.35%)
Oct 29, 2007	27.93	28.21	27.72	27.82	1,851,951	-0.05(-0.19%)
Oct 26, 2007	27.99	28.25	27.71	27.87	2,154,093	-0.04(-0.13%)
Oct 25, 2007	28.65	28.65	27.54	27.91	2,973,142	-0.01(-0.03%)
Oct 24, 2007	27.84	28.03	27.42	27.92	2,746,301	-0.05(-0.19%)
Oct 23, 2007	27.76	28.07	27.56	27.97	2,549,799	-0.17(-0.60%)
Oct 22, 2007	27.85	28.20	27.80	28.14	3,730,215	+0.25(+0.89%)
Oct 19, 2007	29.08	29.18	27.86	27.89	4,717,246	-1.19(-4.10%)
Oct 18, 2007	28.53	29.17	28.42	29.08	2,409,965	+0.55(+1.93%)
Oct 17, 2007	28.41	28.73	28.05	28.53	2,618,642	+0.17(+0.60%)
Oct 16, 2007	28.44	28.46	28.10	28.36	3,152,135	+0.04(+0.13%)
Oct 15, 2007	28.90	29.45	28.09	28.33	3,739,610	-0.77(-2.63%)
Oct 12, 2007	28.94	29.36	28.82	29.09	2,785,271	+0.28(+0.99%)
Oct 11, 2007	28.87	29.30	28.77	28.81	3,440,833	-0.12(-0.43%)
Oct 10, 2007	28.70	28.95	28.57	28.93	2,551,377	+0.26(+0.90%)
Oct 09, 2007	28.28	28.72	28.09	28.67	3,313,613	+0.27(+0.94%)
Oct 08, 2007	28.09	28.41	27.96	28.41	1,757,791	+0.17(+0.60%)
Oct 05, 2007	28.00	28.26	27.53	28.24	2,605,330	+0.47(+1.70%)
Oct 04, 2007	27.74	27.97	27.53	27.77	2,300,429	+0.06(+0.22%)
Oct 03, 2007	27.59	27.93	27.41	27.70	2,678,093	+0.09(+0.32%)
Oct 02, 2007	27.64	27.78	27.41	27.61	3,051,032	-0.10(-0.35%)
Oct 01, 2007	27.08	27.89	26.94	27.71	5,411,101	+0.76(+2.81%)
Sep 28, 2007	26.31	26.99	26.22	26.96	4,089,014	+0.71(+2.71%)
Sep 27, 2007	26.24	26.32	26.08	26.24	2,216,110	+0.10(+0.37%)
Sep 26, 2007	26.25	26.32	25.90	26.15	2,987,262	+0.00(+0.00%)
Sep 25, 2007	25.94	26.30	25.94	26.15	4,220,720	+0.06(+0.24%)
Sep 24, 2007	26.34	26.50	26.06	26.08	3,116,955	-0.34(-1.28%)
Sep 21, 2007	26.69	26.72	26.35	26.42	5,271,530	-0.17(-0.64%)
Sep 20, 2007	26.39	26.66	26.30	26.59	4,338,244	+0.12(+0.44%)
Sep 19, 2007	26.24	26.51	26.11	26.48	4,231,720	+0.32(+1.22%)
Sep 18, 2007	25.35	26.16	25.28	26.16	4,432,926	+0.91(+3.59%)
Sep 17, 2007	25.16	25.33	25.12	25.25	3,755,502	-0.07(-0.28%)
Sep 14, 2007	25.29	25.41	25.03	25.32	5,439,828	-0.04(-0.18%)
Sep 13, 2007	25.13	25.40	24.98	25.36	5,707,912	+0.41(+1.64%)
Sep 12, 2007	24.31	25.05	24.22	24.95	4,683,523	+0.65(+2.67%)
Sep 11, 2007	23.93	24.35	23.83	24.30	2,390,022	+0.52(+2.21%)
Sep 10, 2007	23.84	24.11	23.66	23.78	2,655,443	+0.05(+0.23%)
Sep 07, 2007	23.98	24.19	23.44	23.73	2,590,553	-0.50(-2.06%)
Sep 06, 2007	24.37	24.60	24.14	24.22	2,230,292	+0.02(+0.07%)
Sep 05, 2007	24.56	24.69	24.13	24.21	3,404,939	-0.50(-2.02%)

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.