Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.25	28.35	27.43	27.61	6,030,055	-0.36(-1.27%)
Nov 29, 2007	27.73	28.10	27.44	27.96	4,373,003	+0.24(+0.87%)
Nov 28, 2007	27.53	27.96	27.28	27.72	5,337,850	+0.49(+1.79%)
Nov 27, 2007	27.16	27.68	26.94	27.23	7,645,703	+0.14(+0.51%)
Nov 26, 2007	27.58	27.81	27.07	27.10	4,999,782	-0.50(-1.81%)
Nov 23, 2007	27.29	27.69	27.13	27.60	1,858,031	+0.40(+1.46%)
Nov 21, 2007	27.18	27.70	27.03	27.20	5,651,556	+0.02(+0.06%)
Nov 20, 2007	27.39	27.59	26.75	27.18	8,815,536	-0.20(-0.73%)
Nov 19, 2007	27.84	27.84	27.17	27.38	7,233,911	-0.46(-1.65%)
Nov 16, 2007	28.18	28.22	27.57	27.84	6,973,399	-0.36(-1.26%)
Nov 15, 2007	28.39	28.97	27.99	28.20	8,682,666	-0.56(-1.94%)
Nov 14, 2007	29.26	29.35	28.69	28.76	6,152,312	-0.45(-1.53%)
Nov 13, 2007	28.83	29.29	28.73	29.20	5,644,332	+0.52(+1.80%)
Nov 12, 2007	28.85	29.09	28.50	28.69	6,011,764	+0.02(+0.08%)
Nov 09, 2007	28.40	29.07	28.23	28.66	7,436,924	+0.17(+0.58%)
Nov 08, 2007	28.41	28.87	28.11	28.50	8,870,025	+0.16(+0.57%)
Nov 07, 2007	28.65	28.94	28.29	28.34	7,191,383	-0.67(-2.30%)
Nov 06, 2007	28.65	29.10	28.50	29.00	6,519,131	+0.33(+1.14%)
Nov 05, 2007	28.76	29.01	28.50	28.68	6,796,083	-0.56(-1.91%)
Nov 02, 2007	29.28	29.44	28.85	29.23	4,925,760	+0.05(+0.18%)
Nov 01, 2007	30.20	30.23	29.06	29.18	9,118,897	-1.05(-3.48%)
Oct 31, 2007	30.38	30.44	29.81	30.23	8,082,343	-0.11(-0.36%)
Oct 30, 2007	29.72	30.83	29.64	30.34	7,457,932	+0.50(+1.67%)
Oct 29, 2007	29.99	30.12	29.54	29.84	6,414,647	-0.06(-0.21%)
Oct 26, 2007	29.54	30.70	29.26	29.90	11,307,806	-0.29(-0.97%)
Oct 25, 2007	30.54	30.69	29.42	30.20	8,392,293	-0.34(-1.11%)
Oct 24, 2007	30.57	31.14	29.59	30.54	6,540,164	+0.06(+0.19%)
Oct 23, 2007	30.41	30.58	29.77	30.48	6,149,799	-0.18(-0.60%)
Oct 22, 2007	30.43	30.95	30.26	30.66	4,166,946	+0.16(+0.53%)
Oct 19, 2007	31.19	31.19	30.43	30.50	7,141,883	-0.70(-2.25%)
Oct 18, 2007	31.43	31.43	30.61	31.20	5,828,864	-0.33(-1.06%)
Oct 17, 2007	31.11	31.66	30.94	31.54	9,050,499	+1.03(+3.39%)
Oct 16, 2007	30.15	30.82	30.07	30.50	5,677,196	+0.33(+1.10%)
Oct 15, 2007	30.43	30.81	29.92	30.17	6,360,116	-0.27(-0.90%)
Oct 12, 2007	30.04	30.62	29.97	30.44	6,100,335	+0.75(+2.53%)
Oct 11, 2007	30.91	31.15	29.53	29.69	9,627,330	-0.88(-2.89%)
Oct 10, 2007	30.81	30.89	30.06	30.58	12,408,176	-0.55(-1.77%)
Oct 09, 2007	31.86	31.90	30.62	31.13	10,850,020	-0.83(-2.59%)
Oct 08, 2007	31.78	32.20	31.34	31.95	5,735,452	-0.04(-0.13%)
Oct 05, 2007	31.24	32.08	31.10	31.99	7,967,841	+0.99(+3.20%)
Oct 04, 2007	31.46	31.57	30.58	31.00	13,406,390	-0.69(-2.19%)
Oct 03, 2007	32.65	32.73	31.43	31.70	7,700,047	-1.19(-3.61%)
Oct 02, 2007	32.94	33.38	32.71	32.88	4,534,162	-0.16(-0.47%)
Oct 01, 2007	32.14	33.30	32.03	33.04	5,065,038	+1.01(+3.16%)
Sep 28, 2007	31.83	32.25	31.46	32.03	7,940,958	+0.34(+1.07%)
Sep 27, 2007	32.16	32.31	31.63	31.69	7,142,519	-0.33(-1.04%)
Sep 26, 2007	32.57	32.86	31.70	32.02	5,702,372	-0.56(-1.71%)
Sep 25, 2007	32.06	32.78	32.06	32.58	4,505,448	+0.26(+0.82%)
Sep 24, 2007	32.84	33.02	32.12	32.32	6,559,571	-0.51(-1.54%)
Sep 21, 2007	32.99	33.18	32.80	32.82	4,886,083	-0.02(-0.05%)
Sep 20, 2007	32.43	32.94	32.38	32.84	7,867,355	-0.43(-1.29%)
Sep 19, 2007	33.42	33.86	33.06	33.27	5,209,560	-0.07(-0.21%)
Sep 18, 2007	32.34	33.47	32.25	33.34	6,754,317	+1.01(+3.13%)
Sep 17, 2007	32.14	32.54	32.02	32.33	4,448,713	+0.07(+0.21%)
Sep 14, 2007	32.10	32.43	31.99	32.26	4,844,807	-0.05(-0.16%)
Sep 13, 2007	32.49	32.62	31.93	32.31	7,629,144	+0.03(+0.11%)
Sep 12, 2007	33.07	33.17	32.26	32.28	6,301,570	-0.97(-2.92%)
Sep 11, 2007	32.95	33.38	32.73	33.25	4,808,205	+0.49(+1.51%)
Sep 10, 2007	32.94	33.13	32.27	32.75	4,583,090	+0.11(+0.33%)
Sep 07, 2007	32.78	32.94	32.33	32.64	5,702,154	-0.57(-1.73%)
Sep 06, 2007	33.26	33.40	32.98	33.22	5,774,022	+0.21(+0.64%)
Sep 05, 2007	33.42	33.58	32.88	33.01	7,928,286	-0.50(-1.49%)

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.