Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.70	26.70	26.04	26.09	3,867,859	-0.47(-1.78%)
Nov 29, 2007	26.54	26.79	26.19	26.56	2,023,610	-0.14(-0.53%)
Nov 28, 2007	25.84	26.78	25.81	26.71	3,495,433	+0.73(+2.81%)
Nov 27, 2007	25.46	26.48	25.38	25.98	3,420,541	+0.70(+2.78%)
Nov 26, 2007	25.73	25.95	25.25	25.27	2,651,022	-0.69(-2.64%)
Nov 23, 2007	25.81	26.08	25.69	25.96	1,012,509	+0.14(+0.55%)
Nov 21, 2007	25.96	26.17	25.66	25.82	2,653,688	-0.28(-1.06%)
Nov 20, 2007	26.56	26.63	25.51	26.09	5,754,528	-0.37(-1.41%)
Nov 19, 2007	26.88	27.05	26.38	26.47	2,945,949	-0.47(-1.75%)
Nov 16, 2007	26.46	27.59	26.23	26.94	6,030,576	+0.90(+3.45%)
Nov 15, 2007	26.17	26.71	25.91	26.04	3,130,672	-0.13(-0.51%)
Nov 14, 2007	27.09	27.18	26.09	26.17	3,519,215	-1.01(-3.70%)
Nov 13, 2007	27.23	27.36	26.32	27.18	4,126,010	-0.04(-0.16%)
Nov 12, 2007	26.63	27.86	26.42	27.22	4,407,814	+0.77(+2.89%)
Nov 09, 2007	26.74	27.05	26.42	26.46	3,699,803	-0.61(-2.27%)
Nov 08, 2007	27.79	27.82	26.73	27.07	4,962,820	-0.49(-1.78%)
Nov 07, 2007	28.34	28.42	27.56	27.56	3,580,072	-1.06(-3.70%)
Nov 06, 2007	28.82	29.39	28.22	28.62	3,334,933	-0.18(-0.62%)
Nov 05, 2007	28.72	29.00	28.40	28.80	2,095,648	-0.16(-0.55%)
Nov 02, 2007	28.49	29.09	28.36	28.96	2,943,516	+0.63(+2.23%)
Nov 01, 2007	28.26	28.75	28.26	28.33	2,978,217	-0.30(-1.06%)
Oct 31, 2007	27.77	28.63	27.77	28.63	3,887,191	+0.90(+3.24%)
Oct 30, 2007	27.77	27.86	27.51	27.73	4,004,705	-0.10(-0.35%)
Oct 29, 2007	27.94	28.22	27.73	27.83	1,851,285	-0.05(-0.19%)
Oct 26, 2007	28.00	28.26	27.72	27.88	2,153,317	-0.04(-0.13%)
Oct 25, 2007	28.66	28.66	27.55	27.92	2,972,072	-0.01(-0.03%)
Oct 24, 2007	27.85	28.04	27.43	27.93	2,745,312	-0.05(-0.19%)
Oct 23, 2007	27.77	28.08	27.57	27.98	2,548,881	-0.17(-0.60%)
Oct 22, 2007	27.86	28.21	27.81	28.15	3,728,873	+0.25(+0.89%)
Oct 19, 2007	29.09	29.19	27.87	27.90	4,715,548	-1.19(-4.10%)
Oct 18, 2007	28.54	29.18	28.43	29.09	2,409,098	+0.55(+1.93%)
Oct 17, 2007	28.42	28.74	28.06	28.54	2,617,699	+0.17(+0.60%)
Oct 16, 2007	28.45	28.47	28.11	28.37	3,151,000	+0.04(+0.13%)
Oct 15, 2007	28.91	29.46	28.10	28.34	3,738,264	-0.77(-2.63%)
Oct 12, 2007	28.95	29.37	28.83	29.10	2,784,268	+0.28(+0.99%)
Oct 11, 2007	28.88	29.31	28.78	28.82	3,439,595	-0.12(-0.43%)
Oct 10, 2007	28.71	28.96	28.59	28.94	2,550,459	+0.26(+0.90%)
Oct 09, 2007	28.29	28.73	28.10	28.68	3,312,420	+0.27(+0.94%)
Oct 08, 2007	28.10	28.42	27.97	28.42	1,757,158	+0.17(+0.60%)
Oct 05, 2007	28.01	28.27	27.54	28.25	2,604,393	+0.47(+1.70%)
Oct 04, 2007	27.75	27.98	27.54	27.78	2,299,601	+0.06(+0.22%)
Oct 03, 2007	27.60	27.94	27.42	27.71	2,677,129	+0.09(+0.32%)
Oct 02, 2007	27.65	27.79	27.42	27.62	3,049,934	-0.10(-0.35%)
Oct 01, 2007	27.09	27.90	26.95	27.72	5,409,154	+0.76(+2.81%)
Sep 28, 2007	26.32	27.00	26.23	26.97	4,087,543	+0.71(+2.71%)
Sep 27, 2007	26.25	26.33	26.09	26.25	2,215,312	+0.10(+0.37%)
Sep 26, 2007	26.26	26.33	25.91	26.16	2,986,187	+0.00(+0.00%)
Sep 25, 2007	25.95	26.31	25.95	26.16	4,219,201	+0.06(+0.24%)
Sep 24, 2007	26.35	26.51	26.07	26.09	3,115,833	-0.34(-1.28%)
Sep 21, 2007	26.70	26.73	26.36	26.43	5,269,633	-0.17(-0.64%)
Sep 20, 2007	26.40	26.67	26.31	26.60	4,336,682	+0.12(+0.44%)
Sep 19, 2007	26.25	26.52	26.12	26.48	4,230,197	+0.32(+1.22%)
Sep 18, 2007	25.36	26.16	25.29	26.16	4,431,330	+0.91(+3.59%)
Sep 17, 2007	25.17	25.34	25.13	25.26	3,754,151	-0.07(-0.28%)
Sep 14, 2007	25.30	25.42	25.03	25.33	5,437,870	-0.04(-0.18%)
Sep 13, 2007	25.14	25.41	24.99	25.37	5,705,858	+0.41(+1.64%)
Sep 12, 2007	24.32	25.06	24.23	24.96	4,681,837	+0.65(+2.67%)
Sep 11, 2007	23.94	24.36	23.84	24.31	2,389,162	+0.53(+2.21%)
Sep 10, 2007	23.85	24.12	23.66	23.79	2,654,488	+0.05(+0.22%)
Sep 07, 2007	23.99	24.20	23.45	23.73	2,589,621	-0.50(-2.06%)
Sep 06, 2007	24.38	24.61	24.14	24.23	2,229,489	+0.02(+0.07%)
Sep 05, 2007	24.57	24.70	24.14	24.22	3,403,713	-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.