Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.89	27.28	26.89	27.16	2,019,971	+0.30(+1.10%)
Nov 29, 2007	26.73	27.11	26.71	26.87	1,580,938	+0.07(+0.25%)
Nov 28, 2007	26.35	26.90	26.29	26.80	1,662,974	+0.21(+0.78%)
Nov 27, 2007	26.37	26.59	26.19	26.59	1,909,623	+0.15(+0.57%)
Nov 26, 2007	27.04	27.20	26.40	26.44	1,253,618	-0.59(-2.18%)
Nov 23, 2007	26.90	27.12	26.75	27.03	455,767	+0.05(+0.18%)
Nov 21, 2007	27.25	27.35	26.96	26.98	1,564,362	-0.13(-0.48%)
Nov 20, 2007	26.82	27.28	26.78	27.11	1,643,489	+0.54(+2.03%)
Nov 19, 2007	26.71	26.80	26.45	26.57	1,299,859	-0.56(-2.07%)
Nov 16, 2007	26.89	27.13	26.68	27.13	2,369,463	+1.20(+4.64%)
Nov 15, 2007	26.27	26.35	25.70	25.93	2,235,104	-0.12(-0.47%)
Nov 14, 2007	26.37	26.47	25.94	26.05	1,126,509	-0.11(-0.44%)
Nov 13, 2007	25.54	26.21	25.50	26.16	1,573,056	+0.65(+2.53%)
Nov 12, 2007	25.67	25.92	25.51	25.52	1,837,506	-1.02(-3.85%)
Nov 09, 2007	26.86	26.98	26.40	26.54	1,794,617	-0.35(-1.31%)
Nov 08, 2007	27.18	27.31	26.55	26.89	2,270,240	-0.46(-1.68%)
Nov 07, 2007	27.76	27.92	27.26	27.35	2,221,450	+0.17(+0.63%)
Nov 06, 2007	26.94	27.20	26.89	27.18	657,833	+0.24(+0.90%)
Nov 05, 2007	26.92	27.07	26.71	26.93	2,585,755	-0.30(-1.09%)
Nov 02, 2007	27.12	27.39	26.93	27.23	1,566,996	+0.27(+1.01%)
Nov 01, 2007	27.37	27.37	26.92	26.96	1,357,291	-0.78(-2.82%)
Oct 31, 2007	27.37	27.80	27.28	27.74	1,287,477	+0.31(+1.13%)
Oct 30, 2007	27.69	27.69	27.41	27.43	754,782	-0.52(-1.85%)
Oct 29, 2007	27.67	27.99	27.58	27.94	1,417,976	+0.33(+1.20%)
Oct 26, 2007	27.46	27.61	27.37	27.61	974,762	+0.56(+2.08%)
Oct 25, 2007	26.99	27.15	26.80	27.05	1,347,807	+0.02(+0.08%)
Oct 24, 2007	26.77	27.03	26.57	27.03	1,497,446	+0.12(+0.45%)
Oct 23, 2007	26.80	26.93	26.67	26.91	2,353,393	+0.14(+0.52%)
Oct 22, 2007	26.90	26.91	26.53	26.77	2,633,966	-1.21(-4.31%)
Oct 19, 2007	28.28	28.30	27.93	27.98	2,208,496	-0.44(-1.54%)
Oct 18, 2007	28.35	28.47	28.15	28.41	1,128,353	-0.06(-0.23%)
Oct 17, 2007	28.68	28.68	28.27	28.48	1,222,668	-0.24(-0.85%)
Oct 16, 2007	28.67	28.77	28.56	28.72	1,562,518	+0.08(+0.26%)
Oct 15, 2007	28.77	28.87	28.48	28.64	2,389,222	+0.20(+0.69%)
Oct 12, 2007	28.43	28.48	28.24	28.45	727,383	+0.18(+0.64%)
Oct 11, 2007	28.36	28.61	28.04	28.26	1,138,101	+0.11(+0.40%)
Oct 10, 2007	27.97	28.25	27.91	28.15	1,003,215	-0.03(-0.09%)
Oct 09, 2007	27.86	28.18	27.86	28.18	1,153,908	+0.54(+1.95%)
Oct 08, 2007	27.71	27.75	27.52	27.64	544,022	-0.22(-0.79%)
Oct 05, 2007	27.80	27.97	27.78	27.86	978,450	+0.12(+0.42%)
Oct 04, 2007	27.44	27.75	27.31	27.74	876,496	+0.27(+0.98%)
Oct 03, 2007	27.63	27.70	27.41	27.47	5,548,507	-0.38(-1.38%)
Oct 02, 2007	27.91	27.99	27.71	27.85	792,719	-0.61(-2.13%)
Oct 01, 2007	27.98	28.47	27.98	28.46	990,569	+0.46(+1.65%)
Sep 28, 2007	28.07	28.18	27.92	28.00	1,010,855	-0.13(-0.47%)
Sep 27, 2007	28.22	28.24	28.02	28.13	747,669	+0.05(+0.16%)
Sep 26, 2007	28.02	28.14	27.88	28.09	1,170,769	+0.25(+0.91%)
Sep 25, 2007	27.84	27.88	27.70	27.83	1,812,004	-0.15(-0.53%)
Sep 24, 2007	28.19	28.21	27.93	27.98	848,043	+0.12(+0.44%)
Sep 21, 2007	27.88	28.05	27.83	27.86	752,411	-0.19(-0.66%)
Sep 20, 2007	28.11	28.17	27.95	28.04	1,372,044	+0.41(+1.48%)
Sep 19, 2007	27.68	27.96	27.58	27.63	987,408	+0.33(+1.20%)
Sep 18, 2007	26.75	27.41	26.65	27.31	1,369,146	+1.01(+3.82%)
Sep 17, 2007	26.45	26.56	26.19	26.30	900,996	-0.36(-1.34%)
Sep 14, 2007	26.49	26.72	26.42	26.66	822,225	-0.09(-0.33%)
Sep 13, 2007	26.75	26.88	26.68	26.75	813,795	+0.11(+0.41%)
Sep 12, 2007	26.29	26.75	26.27	26.64	1,311,714	+0.06(+0.23%)
Sep 11, 2007	26.27	26.65	26.21	26.57	1,019,549	+0.34(+1.30%)
Sep 10, 2007	26.39	26.41	25.99	26.23	1,936,616	+0.18(+0.70%)
Sep 07, 2007	26.21	26.29	25.91	26.05	1,215,555	-0.29(-1.10%)
Sep 06, 2007	26.27	26.44	26.13	26.34	1,277,992	+0.46(+1.76%)
Sep 05, 2007	26.00	26.03	25.72	25.88	1,263,503	-0.20(-0.79%)

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.