Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.26	35.00	33.81	34.18	1,558,560	+0.33(+0.97%)
Nov 29, 2007	34.25	34.41	33.36	33.85	1,275,200	-0.62(-1.80%)
Nov 28, 2007	33.08	34.51	33.01	34.47	1,650,301	+1.71(+5.22%)
Nov 27, 2007	31.55	32.78	31.55	32.76	1,524,226	+1.43(+4.56%)
Nov 26, 2007	31.92	32.61	31.33	31.33	2,195,125	-0.73(-2.28%)
Nov 23, 2007	31.31	32.21	31.22	32.06	395,156	+1.17(+3.79%)
Nov 21, 2007	32.07	32.20	30.45	30.89	2,706,400	-1.62(-4.98%)
Nov 20, 2007	31.63	32.90	31.63	32.51	1,726,982	+0.68(+2.14%)
Nov 19, 2007	32.65	33.14	31.79	31.83	2,437,968	-1.12(-3.40%)
Nov 16, 2007	32.75	33.19	32.09	32.95	1,421,600	+0.24(+0.73%)
Nov 15, 2007	33.59	34.26	32.49	32.71	1,578,100	-0.99(-2.94%)
Nov 14, 2007	34.06	34.56	33.28	33.70	1,672,710	-0.15(-0.44%)
Nov 13, 2007	33.17	33.93	32.65	33.85	1,368,461	+1.12(+3.42%)
Nov 12, 2007	32.70	33.75	32.57	32.73	1,093,863	+0.08(+0.25%)
Nov 09, 2007	33.19	33.54	32.14	32.65	1,920,100	-1.11(-3.29%)
Nov 08, 2007	33.50	33.90	32.48	33.76	1,704,470	+0.76(+2.30%)
Nov 07, 2007	34.47	34.59	32.89	33.00	1,822,300	-1.75(-5.04%)
Nov 06, 2007	33.42	35.11	33.27	34.75	1,690,500	+1.62(+4.89%)
Nov 05, 2007	32.55	33.35	32.54	33.13	1,683,899	-0.21(-0.63%)
Nov 02, 2007	32.77	33.43	32.00	33.34	1,786,400	+0.83(+2.55%)
Nov 01, 2007	32.32	33.16	31.75	32.51	1,580,586	-0.71(-2.14%)
Oct 31, 2007	32.85	33.52	32.42	33.22	1,392,400	+0.74(+2.28%)
Oct 30, 2007	32.25	32.87	32.11	32.48	1,130,100	+0.09(+0.28%)
Oct 29, 2007	32.25	32.68	31.83	32.39	1,446,700	+0.18(+0.56%)
Oct 26, 2007	32.00	32.88	31.73	32.21	1,875,100	+0.63(+1.99%)
Oct 25, 2007	31.23	32.18	31.08	31.58	1,413,800	+0.69(+2.23%)
Oct 24, 2007	30.66	32.00	29.78	30.89	2,138,300	+0.24(+0.78%)
Oct 23, 2007	30.27	30.95	29.20	30.65	2,377,900	+2.37(+8.38%)
Oct 22, 2007	26.82	28.52	26.82	28.28	1,068,800	+0.95(+3.48%)
Oct 19, 2007	28.16	28.37	27.05	27.33	1,179,800	-0.93(-3.29%)
Oct 18, 2007	28.34	28.55	27.89	28.26	655,500	-0.14(-0.49%)
Oct 17, 2007	28.47	29.05	28.10	28.40	1,173,300	+0.09(+0.32%)
Oct 16, 2007	28.25	28.74	28.01	28.31	915,800	+0.10(+0.35%)
Oct 15, 2007	27.36	28.80	27.36	28.21	2,123,800	+1.00(+3.68%)
Oct 12, 2007	27.25	27.40	26.92	27.21	526,100	+0.02(+0.07%)
Oct 11, 2007	27.31	27.65	26.71	27.19	1,020,200	-0.05(-0.18%)
Oct 10, 2007	27.42	27.58	27.05	27.24	609,000	-0.17(-0.62%)
Oct 09, 2007	27.23	27.50	27.03	27.41	827,600	+0.16(+0.59%)
Oct 08, 2007	27.64	27.76	27.02	27.25	808,600	-0.55(-1.98%)
Oct 05, 2007	28.20	28.39	27.69	27.80	1,575,100	-0.13(-0.47%)
Oct 04, 2007	27.70	28.08	27.61	27.93	594,011	+0.48(+1.75%)
Oct 03, 2007	27.23	27.51	27.05	27.45	611,700	-0.25(-0.90%)
Oct 02, 2007	27.45	27.96	27.30	27.70	470,400	+0.27(+0.98%)
Oct 01, 2007	27.03	27.73	27.02	27.43	743,400	+0.40(+1.48%)
Sep 28, 2007	27.30	27.49	26.94	27.03	737,000	-0.17(-0.62%)
Sep 27, 2007	26.85	27.21	26.53	27.20	763,900	+0.50(+1.87%)
Sep 26, 2007	26.90	27.09	26.49	26.70	703,000	+0.09(+0.34%)
Sep 25, 2007	25.85	26.92	25.75	26.61	1,038,692	+1.06(+4.15%)
Sep 24, 2007	25.91	26.16	25.46	25.55	373,000	-0.45(-1.73%)
Sep 21, 2007	26.11	26.47	25.77	26.00	848,300	+0.17(+0.66%)
Sep 20, 2007	26.11	26.35	25.68	25.83	446,217	-0.27(-1.03%)
Sep 19, 2007	25.80	26.78	25.72	26.10	1,472,000	+0.61(+2.39%)
Sep 18, 2007	24.25	25.75	24.04	25.49	1,736,640	+1.36(+5.64%)
Sep 17, 2007	24.27	24.34	23.96	24.13	927,100	-0.43(-1.75%)
Sep 14, 2007	24.45	24.76	24.00	24.56	1,833,800	-0.18(-0.73%)
Sep 13, 2007	24.16	24.84	23.65	24.74	988,100	+0.72(+3.00%)
Sep 12, 2007	24.26	24.44	23.96	24.02	638,000	-0.36(-1.48%)
Sep 11, 2007	23.71	24.64	23.85	24.38	862,200	+0.67(+2.83%)
Sep 10, 2007	24.01	24.10	23.19	23.71	602,700	-0.09(-0.38%)
Sep 07, 2007	24.10	24.20	23.69	23.80	745,300	-0.80(-3.25%)
Sep 06, 2007	24.73	24.84	24.08	24.60	960,200	-0.13(-0.53%)
Sep 05, 2007	24.75	25.01	24.27	24.73	954,600	-0.29(-1.16%)

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.