Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.35	29.50	29.04	29.12	3,508,944	-0.44(-1.50%)
Nov 29, 2007	29.67	29.84	29.45	29.57	6,607,287	+0.28(+0.97%)
Nov 28, 2007	29.04	29.35	28.83	29.28	3,875,681	+0.09(+0.32%)
Nov 27, 2007	29.30	29.45	29.05	29.19	7,678,454	+0.72(+2.52%)
Nov 26, 2007	28.88	28.88	28.45	28.47	7,072,167	-0.37(-1.29%)
Nov 23, 2007	29.14	29.30	28.71	28.85	6,158,821	+1.80(+6.65%)
Nov 21, 2007	27.46	27.72	26.88	27.05	4,147,570	+0.10(+0.36%)
Nov 20, 2007	26.88	27.08	26.76	26.95	2,251,790	+0.09(+0.33%)
Nov 19, 2007	27.16	27.22	26.73	26.86	2,064,574	-0.37(-1.34%)
Nov 16, 2007	27.52	27.52	27.12	27.23	1,597,825	+0.03(+0.09%)
Nov 15, 2007	27.19	27.36	27.12	27.20	2,460,183	-0.03(-0.09%)
Nov 14, 2007	27.55	27.67	27.23	27.23	3,354,718	+0.11(+0.40%)
Nov 13, 2007	27.16	27.26	26.90	27.12	5,172,237	+0.53(+2.00%)
Nov 12, 2007	26.64	26.89	26.55	26.59	4,448,247	-0.26(-0.96%)
Nov 09, 2007	27.04	27.10	26.81	26.85	3,232,012	-0.29(-1.08%)
Nov 08, 2007	27.09	27.19	26.95	27.14	3,446,009	+0.03(+0.11%)
Nov 07, 2007	27.58	27.62	27.09	27.11	3,264,071	-0.16(-0.60%)
Nov 06, 2007	27.32	27.38	27.11	27.27	3,483,295	+0.19(+0.68%)
Nov 05, 2007	27.14	27.20	26.95	27.09	2,741,313	-0.02(-0.08%)
Nov 02, 2007	27.49	27.50	26.83	27.11	6,061,468	-0.13(-0.49%)
Nov 01, 2007	27.59	27.64	27.21	27.24	3,426,629	-0.15(-0.56%)
Oct 31, 2007	27.25	27.44	27.17	27.40	2,679,778	+0.24(+0.87%)
Oct 30, 2007	26.97	27.20	26.95	27.16	6,090,772	+0.26(+0.98%)
Oct 29, 2007	26.79	26.93	26.64	26.90	2,716,928	+0.03(+0.12%)
Oct 26, 2007	26.88	26.92	26.75	26.87	2,485,019	+0.24(+0.89%)
Oct 25, 2007	26.83	26.83	26.49	26.63	5,389,028	-0.13(-0.48%)
Oct 24, 2007	26.83	26.83	26.55	26.76	5,659,572	-0.09(-0.33%)
Oct 23, 2007	26.87	26.91	26.76	26.85	6,456,975	-0.01(-0.04%)
Oct 22, 2007	26.92	26.94	26.74	26.86	3,883,655	-0.24(-0.89%)
Oct 19, 2007	27.26	27.27	27.00	27.10	4,509,203	-0.36(-1.31%)
Oct 18, 2007	27.43	27.57	27.34	27.46	3,098,851	+0.21(+0.76%)
Oct 17, 2007	27.41	27.44	27.02	27.25	5,498,287	-0.10(-0.38%)
Oct 16, 2007	27.25	27.38	27.14	27.36	7,673,344	-0.23(-0.84%)
Oct 15, 2007	27.57	27.62	27.45	27.59	1,836,061	+0.01(+0.04%)
Oct 12, 2007	27.37	27.69	27.31	27.58	2,258,464	-0.21(-0.76%)
Oct 11, 2007	27.91	28.04	27.71	27.79	2,444,653	-0.08(-0.28%)
Oct 10, 2007	27.85	27.92	27.82	27.87	3,062,949	+0.03(+0.09%)
Oct 09, 2007	27.65	27.87	27.62	27.84	2,152,972	+0.06(+0.20%)
Oct 08, 2007	27.77	27.86	27.71	27.78	1,707,589	-0.20(-0.70%)
Oct 05, 2007	27.77	28.09	27.75	27.98	2,154,912	-0.09(-0.31%)
Oct 04, 2007	28.12	28.19	27.97	28.07	1,460,931	-0.04(-0.15%)
Oct 03, 2007	28.02	28.12	28.00	28.11	1,683,220	-0.26(-0.93%)
Oct 02, 2007	28.20	28.39	28.14	28.37	4,259,240	-0.06(-0.20%)
Oct 01, 2007	28.19	28.44	28.16	28.43	5,141,262	+0.11(+0.38%)
Sep 28, 2007	28.45	28.52	28.21	28.32	3,308,579	+0.15(+0.53%)
Sep 27, 2007	28.18	28.22	27.93	28.17	4,059,868	-0.21(-0.74%)
Sep 26, 2007	28.40	28.49	28.32	28.38	2,399,242	+0.01(+0.04%)
Sep 25, 2007	28.30	28.39	28.24	28.37	1,328,966	-0.01(-0.04%)
Sep 24, 2007	28.47	28.52	28.29	28.38	1,615,796	-0.01(-0.04%)
Sep 21, 2007	28.39	28.52	28.27	28.39	2,436,697	-0.29(-1.01%)
Sep 20, 2007	28.65	28.83	28.58	28.68	1,769,108	+0.14(+0.51%)
Sep 19, 2007	28.47	28.77	28.48	28.54	2,170,632	+0.22(+0.78%)
Sep 18, 2007	27.96	28.39	27.86	28.32	6,304,051	+0.31(+1.10%)
Sep 17, 2007	28.24	28.25	27.86	28.01	2,472,599	+0.01(+0.02%)
Sep 14, 2007	27.98	28.05	27.91	28.00	1,798,121	-0.21(-0.75%)
Sep 13, 2007	28.32	28.34	28.20	28.21	2,121,339	+0.23(+0.83%)
Sep 12, 2007	28.14	28.19	27.92	27.98	2,418,260	+0.23(+0.82%)
Sep 11, 2007	27.89	27.91	27.68	27.75	2,730,125	+0.37(+1.35%)
Sep 10, 2007	27.42	27.46	27.25	27.38	2,065,448	-0.13(-0.49%)
Sep 07, 2007	27.60	27.65	27.42	27.52	2,339,858	+0.04(+0.13%)
Sep 06, 2007	27.51	27.59	27.41	27.48	1,659,655	+0.09(+0.34%)
Sep 05, 2007	27.37	27.43	27.26	27.39	1,901,268	-0.02(-0.06%)

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.