Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.11	27.21	26.32	26.49	6,283,693	-0.34(-1.27%)
Nov 29, 2007	26.61	26.96	26.33	26.84	4,556,942	+0.23(+0.87%)
Nov 28, 2007	26.42	26.84	26.18	26.60	5,562,372	+0.47(+1.79%)
Nov 27, 2007	26.06	26.57	25.85	26.14	7,967,298	+0.13(+0.51%)
Nov 26, 2007	26.47	26.69	25.98	26.00	5,210,084	-0.48(-1.81%)
Nov 23, 2007	26.18	26.58	26.03	26.48	1,936,184	+0.38(+1.46%)
Nov 21, 2007	26.09	26.58	25.94	26.10	5,889,273	+0.02(+0.06%)
Nov 20, 2007	26.28	26.48	25.67	26.09	9,186,337	-0.19(-0.73%)
Nov 19, 2007	26.71	26.72	26.07	26.28	7,538,185	-0.44(-1.65%)
Nov 16, 2007	27.04	27.08	26.45	26.72	7,266,716	-0.34(-1.26%)
Nov 15, 2007	27.24	27.80	26.86	27.06	9,047,878	-0.53(-1.94%)
Nov 14, 2007	28.08	28.16	27.53	27.60	6,411,092	-0.43(-1.53%)
Nov 13, 2007	27.67	28.11	27.57	28.03	5,881,745	+0.50(+1.80%)
Nov 12, 2007	27.68	27.92	27.35	27.53	6,264,632	+0.02(+0.08%)
Nov 09, 2007	27.25	27.89	27.09	27.51	7,749,737	+0.16(+0.58%)
Nov 08, 2007	27.26	27.70	26.98	27.35	9,243,118	+0.15(+0.57%)
Nov 07, 2007	27.50	27.77	27.15	27.19	7,493,868	-0.64(-2.30%)
Nov 06, 2007	27.49	27.92	27.35	27.83	6,793,341	+0.31(+1.14%)
Nov 05, 2007	27.60	27.84	27.35	27.52	7,081,941	-0.53(-1.91%)
Nov 02, 2007	28.10	28.25	27.69	28.05	5,132,948	+0.05(+0.18%)
Nov 01, 2007	28.98	29.01	27.89	28.00	9,502,458	-1.01(-3.48%)
Oct 31, 2007	29.16	29.21	28.60	29.01	8,422,305	-0.10(-0.36%)
Oct 30, 2007	28.52	29.58	28.44	29.12	7,771,629	+0.48(+1.67%)
Oct 29, 2007	28.78	28.90	28.35	28.64	6,684,461	-0.06(-0.21%)
Oct 26, 2007	28.35	29.46	28.08	28.70	11,783,437	-0.28(-0.97%)
Oct 25, 2007	29.30	29.45	28.23	28.98	8,745,292	-0.33(-1.11%)
Oct 24, 2007	29.33	29.88	28.40	29.30	6,815,258	+0.06(+0.19%)
Oct 23, 2007	29.18	29.34	28.57	29.25	6,408,473	-0.18(-0.60%)
Oct 22, 2007	29.20	29.70	29.04	29.43	4,342,217	+0.15(+0.53%)
Oct 19, 2007	29.93	29.93	29.20	29.27	7,442,287	-0.67(-2.25%)
Oct 18, 2007	30.16	30.16	29.37	29.94	6,074,039	-0.32(-1.06%)
Oct 17, 2007	29.85	30.38	29.70	30.26	9,431,183	+0.99(+3.39%)
Oct 16, 2007	28.93	29.57	28.86	29.27	5,915,992	+0.32(+1.10%)
Oct 15, 2007	29.20	29.57	28.71	28.95	6,627,637	-0.26(-0.90%)
Oct 12, 2007	28.82	29.38	28.76	29.21	6,356,928	+0.72(+2.53%)
Oct 11, 2007	29.66	29.89	28.33	28.49	10,032,277	-0.85(-2.89%)
Oct 10, 2007	29.57	29.65	28.85	29.34	12,930,092	-0.53(-1.77%)
Oct 09, 2007	30.58	30.62	29.39	29.87	11,306,396	-0.79(-2.59%)
Oct 08, 2007	30.49	30.90	30.08	30.66	5,976,698	-0.04(-0.13%)
Oct 05, 2007	29.98	30.78	29.85	30.70	8,302,987	+0.95(+3.20%)
Oct 04, 2007	30.19	30.30	29.34	29.75	13,970,293	-0.67(-2.19%)
Oct 03, 2007	31.33	31.41	30.16	30.42	8,023,928	-1.14(-3.61%)
Oct 02, 2007	31.61	32.04	31.39	31.56	4,724,879	-0.15(-0.47%)
Oct 01, 2007	30.85	31.95	30.74	31.71	5,278,085	+0.97(+3.16%)
Sep 28, 2007	30.55	30.95	30.19	30.74	8,274,972	+0.33(+1.07%)
Sep 27, 2007	30.86	31.01	30.36	30.41	7,442,949	-0.32(-1.04%)
Sep 26, 2007	31.26	31.54	30.42	30.73	5,942,226	-0.53(-1.71%)
Sep 25, 2007	30.76	31.45	30.76	31.27	4,694,957	+0.25(+0.82%)
Sep 24, 2007	31.51	31.69	30.82	31.01	6,835,481	-0.48(-1.54%)
Sep 21, 2007	31.66	31.84	31.48	31.50	5,091,602	-0.02(-0.05%)
Sep 20, 2007	31.12	31.61	31.07	31.51	8,198,274	-0.41(-1.29%)
Sep 19, 2007	32.07	32.49	31.73	31.93	5,428,686	-0.07(-0.21%)
Sep 18, 2007	31.03	32.12	30.95	31.99	7,038,419	+0.97(+3.13%)
Sep 17, 2007	30.84	31.23	30.73	31.02	4,635,835	+0.07(+0.21%)
Sep 14, 2007	30.81	31.12	30.70	30.96	5,048,590	-0.05(-0.16%)
Sep 13, 2007	31.18	31.30	30.64	31.01	7,950,043	+0.03(+0.11%)
Sep 12, 2007	31.74	31.83	30.96	30.97	6,566,628	-0.93(-2.92%)
Sep 11, 2007	31.62	32.03	31.41	31.90	5,010,449	+0.47(+1.51%)
Sep 10, 2007	31.61	31.79	30.97	31.43	4,775,865	+0.10(+0.33%)
Sep 07, 2007	31.45	31.61	31.03	31.33	5,942,000	-0.55(-1.73%)
Sep 06, 2007	31.92	32.05	31.65	31.88	6,016,890	+0.20(+0.64%)
Sep 05, 2007	32.07	32.22	31.56	31.67	8,261,768	-0.48(-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.