Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.19	28.19	27.72	27.90	14,206,705	+0.29(+1.04%)
Nov 29, 2007	27.48	27.70	27.26	27.62	9,220,562	+0.10(+0.37%)
Nov 28, 2007	26.84	27.74	26.66	27.52	15,048,210	+0.82(+3.06%)
Nov 27, 2007	26.41	26.78	25.82	26.70	16,953,700	+0.40(+1.54%)
Nov 26, 2007	26.86	26.90	26.26	26.30	8,703,963	-0.51(-1.88%)
Nov 23, 2007	26.64	26.85	26.50	26.80	4,216,409	+0.29(+1.08%)
Nov 21, 2007	26.39	26.68	26.20	26.51	10,289,755	-0.04(-0.16%)
Nov 20, 2007	26.49	26.84	26.11	26.56	11,198,925	+0.25(+0.96%)
Nov 19, 2007	27.15	27.19	26.22	26.30	17,359,234	-1.08(-3.93%)
Nov 16, 2007	27.43	27.52	26.94	27.38	11,105,088	+0.11(+0.40%)
Nov 15, 2007	26.77	27.64	26.73	27.27	12,520,979	+0.45(+1.70%)
Nov 14, 2007	27.90	27.90	26.73	26.82	18,193,088	-0.97(-3.48%)
Nov 13, 2007	27.12	27.84	26.99	27.79	13,599,757	+0.83(+3.09%)
Nov 12, 2007	26.94	27.54	26.94	26.95	15,820,359	-0.61(-2.20%)
Nov 09, 2007	27.62	27.95	26.99	27.56	17,739,606	-0.75(-2.65%)
Nov 08, 2007	28.15	28.48	27.68	28.31	14,418,504	+0.11(+0.39%)
Nov 07, 2007	28.22	28.64	28.04	28.20	8,986,125	-0.49(-1.70%)
Nov 06, 2007	28.50	28.77	28.30	28.69	7,834,246	+0.17(+0.59%)
Nov 05, 2007	28.11	28.84	28.11	28.52	9,461,180	-0.03(-0.12%)
Nov 02, 2007	28.84	28.84	28.22	28.55	10,627,350	+0.10(+0.35%)
Nov 01, 2007	29.05	29.22	28.05	28.45	13,212,665	-0.70(-2.40%)
Oct 31, 2007	28.63	29.23	28.63	29.15	9,288,581	+0.29(+0.99%)
Oct 30, 2007	29.02	29.10	28.83	28.86	5,804,383	-0.33(-1.12%)
Oct 29, 2007	29.03	29.30	28.79	29.19	8,511,622	+0.25(+0.87%)
Oct 26, 2007	29.14	29.23	28.57	28.94	13,617,454	-0.06(-0.20%)
Oct 25, 2007	29.44	29.46	28.74	29.00	12,632,475	-0.51(-1.74%)
Oct 24, 2007	29.08	29.55	28.92	29.51	9,324,340	+0.14(+0.49%)
Oct 23, 2007	29.31	29.43	29.11	29.37	7,582,597	+0.18(+0.61%)
Oct 22, 2007	28.35	29.28	28.26	29.19	11,712,836	+0.73(+2.57%)
Oct 19, 2007	29.08	29.27	28.43	28.46	13,300,731	-0.82(-2.79%)
Oct 18, 2007	29.72	29.80	29.22	29.28	10,101,982	-0.51(-1.70%)
Oct 17, 2007	29.68	29.96	29.58	29.78	10,731,301	+0.31(+1.06%)
Oct 16, 2007	29.57	29.75	29.41	29.47	9,590,336	-0.11(-0.37%)
Oct 15, 2007	29.77	29.87	29.34	29.58	7,902,528	-0.28(-0.93%)
Oct 12, 2007	29.63	29.95	29.59	29.86	6,432,310	+0.39(+1.31%)
Oct 11, 2007	29.88	29.99	29.38	29.47	7,187,465	-0.23(-0.77%)
Oct 10, 2007	29.84	29.92	29.51	29.70	5,589,115	-0.14(-0.48%)
Oct 09, 2007	29.60	29.84	29.55	29.84	8,641,234	+0.15(+0.51%)
Oct 08, 2007	29.86	30.04	29.57	29.69	5,692,591	-0.17(-0.56%)
Oct 05, 2007	29.54	29.97	29.49	29.86	8,701,822	+0.48(+1.63%)
Oct 04, 2007	29.37	29.52	29.32	29.38	6,607,478	+0.15(+0.52%)
Oct 03, 2007	29.12	29.44	29.07	29.23	6,771,305	-0.04(-0.14%)
Oct 02, 2007	29.17	29.47	29.12	29.27	11,170,865	+0.10(+0.35%)
Oct 01, 2007	28.94	29.39	28.94	29.17	10,290,668	+0.22(+0.76%)
Sep 28, 2007	28.84	28.97	28.56	28.95	8,689,823	+0.15(+0.53%)
Sep 27, 2007	29.02	29.03	28.72	28.80	8,285,662	-0.26(-0.90%)
Sep 26, 2007	28.85	29.11	28.78	29.06	9,984,161	+0.38(+1.32%)
Sep 25, 2007	28.79	28.89	28.35	28.68	11,787,680	-0.21(-0.73%)
Sep 24, 2007	29.12	29.12	28.79	28.89	9,610,532	-0.24(-0.81%)
Sep 21, 2007	28.67	29.37	28.65	29.12	17,474,332	+0.47(+1.65%)
Sep 20, 2007	29.18	29.25	28.45	28.65	12,090,385	-0.44(-1.50%)
Sep 19, 2007	29.30	29.42	29.07	29.09	12,532,694	-0.02(-0.06%)
Sep 18, 2007	28.23	29.21	28.11	29.11	16,220,006	+1.01(+3.59%)
Sep 17, 2007	28.08	28.16	27.83	28.10	8,559,855	-0.15(-0.54%)
Sep 14, 2007	28.05	28.49	27.78	28.25	10,451,940	+0.03(+0.12%)
Sep 13, 2007	28.45	28.54	28.15	28.22	8,248,834	-0.17(-0.59%)
Sep 12, 2007	28.22	28.47	28.12	28.38	9,638,450	+0.19(+0.69%)
Sep 11, 2007	28.31	28.37	28.02	28.19	9,147,326	-0.06(-0.21%)
Sep 10, 2007	28.27	28.51	27.97	28.25	6,520,516	-0.03(-0.09%)
Sep 07, 2007	28.56	28.75	28.17	28.27	11,757,386	-0.69(-2.38%)
Sep 06, 2007	28.80	29.02	28.51	28.96	9,683,119	+0.31(+1.09%)
Sep 05, 2007	28.48	28.70	28.40	28.65	12,642,389	-0.08(-0.26%)

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.