Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.88	31.62	30.62	31.09	19,711,106	+0.45(+1.48%)
Nov 29, 2007	30.41	31.12	30.40	30.63	15,470,002	-0.13(-0.42%)
Nov 28, 2007	29.42	30.79	29.31	30.76	20,856,882	+1.62(+5.56%)
Nov 27, 2007	29.07	29.24	28.45	29.14	16,850,330	+0.47(+1.63%)
Nov 26, 2007	28.79	29.50	28.60	28.67	19,487,910	+0.33(+1.16%)
Nov 23, 2007	28.05	28.34	27.69	28.34	8,310,858	+0.83(+3.01%)
Nov 21, 2007	26.48	28.00	25.68	27.51	39,501,256	+1.28(+4.87%)
Nov 20, 2007	25.98	26.45	25.49	26.24	16,052,704	+0.63(+2.47%)
Nov 19, 2007	26.13	26.36	25.43	25.61	14,915,767	-0.64(-2.45%)
Nov 16, 2007	25.91	26.28	25.46	26.25	19,313,834	+0.56(+2.20%)
Nov 15, 2007	26.64	26.68	25.46	25.68	18,877,972	-0.93(-3.51%)
Nov 14, 2007	26.92	27.39	26.27	26.62	15,874,405	+0.22(+0.84%)
Nov 13, 2007	26.15	26.57	25.51	26.39	16,768,045	+0.73(+2.84%)
Nov 12, 2007	27.70	27.70	25.40	25.66	23,192,316	-2.02(-7.31%)
Nov 09, 2007	28.20	28.22	27.66	27.69	15,202,724	-0.88(-3.09%)
Nov 08, 2007	27.95	28.73	27.82	28.57	14,482,548	+0.65(+2.33%)
Nov 07, 2007	28.81	28.83	27.89	27.92	12,414,407	-1.08(-3.73%)
Nov 06, 2007	27.94	29.04	27.94	29.01	14,470,953	+1.09(+3.90%)
Nov 05, 2007	27.14	28.22	27.12	27.92	13,318,978	+0.28(+1.02%)
Nov 02, 2007	27.43	27.72	26.87	27.64	11,858,033	+0.39(+1.45%)
Nov 01, 2007	27.59	27.74	27.16	27.24	13,376,024	-0.79(-2.81%)
Oct 31, 2007	27.37	28.05	27.30	28.03	11,852,893	+0.77(+2.82%)
Oct 30, 2007	28.12	28.12	27.20	27.26	13,012,926	-0.06(-0.21%)
Oct 29, 2007	26.51	27.33	26.42	27.32	11,358,263	+1.00(+3.80%)
Oct 26, 2007	26.86	27.14	25.97	26.32	13,315,358	-0.34(-1.29%)
Oct 25, 2007	26.89	26.89	25.93	26.66	14,577,506	-0.28(-1.03%)
Oct 24, 2007	26.94	26.99	26.24	26.94	13,731,384	-0.18(-0.67%)
Oct 23, 2007	26.73	27.14	26.46	27.12	10,478,152	+0.91(+3.47%)
Oct 22, 2007	25.79	26.26	25.51	26.21	17,031,868	-0.05(-0.21%)
Oct 19, 2007	27.45	27.48	26.20	26.26	16,884,860	-1.34(-4.86%)
Oct 18, 2007	27.00	27.83	26.98	27.60	10,722,704	+0.35(+1.30%)
Oct 17, 2007	27.86	27.92	27.02	27.25	12,640,434	-0.08(-0.29%)
Oct 16, 2007	27.80	27.85	27.17	27.33	14,348,705	-0.61(-2.19%)
Oct 15, 2007	28.02	28.13	27.51	27.94	11,152,121	+0.04(+0.13%)
Oct 12, 2007	27.78	28.26	27.69	27.91	11,565,306	+0.26(+0.94%)
Oct 11, 2007	28.24	28.46	27.14	27.64	14,380,759	-0.35(-1.24%)
Oct 10, 2007	27.28	28.05	27.18	27.99	13,425,763	+0.58(+2.11%)
Oct 09, 2007	27.12	27.46	26.95	27.41	11,890,474	+0.52(+1.94%)
Oct 08, 2007	26.65	26.96	26.24	26.89	6,277,662	+0.24(+0.92%)
Oct 05, 2007	26.91	27.14	26.57	26.65	12,007,085	-0.06(-0.23%)
Oct 04, 2007	26.42	26.85	26.38	26.71	9,132,150	+0.47(+1.79%)
Oct 03, 2007	26.73	26.92	26.22	26.24	14,982,053	-0.59(-2.19%)
Oct 02, 2007	27.39	27.45	26.60	26.82	12,568,588	-0.48(-1.77%)
Oct 01, 2007	26.89	27.35	26.85	27.31	11,039,378	+0.45(+1.68%)
Sep 28, 2007	26.67	27.12	26.66	26.86	11,892,685	+0.19(+0.70%)
Sep 27, 2007	26.46	26.92	26.42	26.67	11,970,057	+0.22(+0.85%)
Sep 26, 2007	25.95	26.58	25.87	26.44	14,186,223	+0.72(+2.80%)
Sep 25, 2007	26.15	26.20	25.44	25.72	19,381,224	-0.65(-2.46%)
Sep 24, 2007	26.57	26.59	26.31	26.37	10,556,906	-0.28(-1.04%)
Sep 21, 2007	26.40	26.68	26.14	26.65	12,433,186	+0.51(+1.94%)
Sep 20, 2007	26.15	26.42	25.92	26.14	9,975,508	-0.11(-0.43%)
Sep 19, 2007	26.66	26.99	25.98	26.25	21,032,572	-0.14(-0.52%)
Sep 18, 2007	25.38	26.39	25.29	26.39	15,983,472	+1.16(+4.61%)
Sep 17, 2007	24.82	25.54	24.80	25.23	15,633,086	+0.27(+1.09%)
Sep 14, 2007	24.96	25.15	24.66	24.96	9,889,293	-0.00(-0.01%)
Sep 13, 2007	25.00	25.17	24.82	24.96	11,660,015	+0.02(+0.09%)
Sep 12, 2007	25.00	25.43	24.82	24.94	13,544,032	-0.08(-0.33%)
Sep 11, 2007	24.79	25.18	24.61	25.02	15,471,157	+0.24(+0.96%)
Sep 10, 2007	24.74	25.07	24.30	24.79	13,970,133	+0.20(+0.82%)
Sep 07, 2007	24.24	24.69	23.98	24.58	15,278,831	-0.17(-0.68%)
Sep 06, 2007	24.89	25.10	24.44	24.75	12,982,530	-0.14(-0.56%)
Sep 05, 2007	24.88	25.21	24.66	24.89	17,282,776	-0.20(-0.78%)

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.