Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.21	26.02	25.05	25.45	1,952,131	+0.92(+3.76%)
Nov 29, 2007	23.91	24.78	23.40	24.53	2,473,133	+0.25(+1.04%)
Nov 28, 2007	22.53	24.33	22.53	24.28	3,921,053	+1.78(+7.92%)
Nov 27, 2007	22.61	23.52	22.17	22.49	2,710,222	+0.37(+1.65%)
Nov 26, 2007	23.33	23.51	21.95	22.13	2,209,119	-1.35(-5.74%)
Nov 23, 2007	23.55	23.68	23.04	23.48	897,689	+0.34(+1.47%)
Nov 21, 2007	22.97	23.44	22.69	23.14	1,963,337	-0.43(-1.81%)
Nov 20, 2007	23.90	24.03	22.66	23.56	2,741,776	-0.12(-0.51%)
Nov 19, 2007	24.86	24.86	23.48	23.68	2,704,706	-1.36(-5.42%)
Nov 16, 2007	25.53	25.77	24.79	25.04	2,836,290	-0.81(-3.13%)
Nov 15, 2007	26.09	26.56	25.48	25.85	2,218,261	-0.53(-2.01%)
Nov 14, 2007	27.86	28.17	26.32	26.38	2,742,911	-1.30(-4.68%)
Nov 13, 2007	26.28	27.78	26.28	27.68	1,978,575	+1.03(+3.88%)
Nov 12, 2007	25.73	27.22	25.73	26.64	2,141,896	+0.73(+2.82%)
Nov 09, 2007	25.30	26.18	25.21	25.91	5,454,279	+0.01(+0.03%)
Nov 08, 2007	25.01	26.09	24.34	25.90	5,169,063	+1.30(+5.30%)
Nov 07, 2007	25.65	25.91	23.91	24.60	3,711,326	-1.09(-4.23%)
Nov 06, 2007	25.21	26.87	25.10	25.68	8,895,853	+2.18(+9.29%)
Nov 05, 2007	23.26	24.12	21.98	23.50	4,513,638	+0.23(+0.97%)
Nov 02, 2007	25.54	25.65	22.68	23.28	6,989,017	-2.37(-9.25%)
Nov 01, 2007	25.97	26.16	25.21	25.65	3,682,958	-0.88(-3.31%)
Oct 31, 2007	26.03	27.00	26.03	26.53	2,312,113	+0.83(+3.25%)
Oct 30, 2007	25.41	25.78	25.04	25.69	1,289,875	+0.40(+1.58%)
Oct 29, 2007	25.67	25.80	24.75	25.29	1,834,693	-0.16(-0.61%)
Oct 26, 2007	26.08	28.94	24.91	25.45	3,080,863	+0.00(+0.00%)
Oct 25, 2007	26.95	27.20	24.75	25.45	4,078,949	-1.28(-4.78%)
Oct 24, 2007	28.08	28.08	26.45	26.73	2,797,125	-1.40(-4.98%)
Oct 23, 2007	27.96	28.57	27.62	28.13	1,153,124	+0.36(+1.28%)
Oct 22, 2007	27.27	28.15	27.00	27.77	1,085,496	+0.16(+0.57%)
Oct 19, 2007	27.40	28.01	27.24	27.61	1,494,598	-0.10(-0.38%)
Oct 18, 2007	27.74	28.04	27.15	27.72	1,616,167	-0.40(-1.42%)
Oct 17, 2007	29.26	29.32	27.69	28.12	2,655,658	-0.92(-3.17%)
Oct 16, 2007	29.61	29.79	28.86	29.04	2,174,212	-0.77(-2.57%)
Oct 15, 2007	29.78	30.10	29.71	29.81	1,121,035	-0.10(-0.35%)
Oct 12, 2007	30.00	30.11	29.58	29.91	1,295,050	-0.09(-0.29%)
Oct 11, 2007	29.47	30.21	29.15	30.00	4,264,581	-0.13(-0.43%)
Oct 10, 2007	30.41	30.60	29.47	30.13	5,718,005	-1.11(-3.56%)
Oct 09, 2007	30.76	31.31	30.43	31.24	966,112	+0.48(+1.55%)
Oct 08, 2007	31.65	31.90	30.72	30.76	790,141	-0.70(-2.24%)
Oct 05, 2007	30.66	31.52	30.36	31.47	938,394	+0.88(+2.87%)
Oct 04, 2007	30.86	31.12	30.32	30.59	671,103	-0.29(-0.93%)
Oct 03, 2007	31.28	31.28	30.65	30.87	789,796	-0.41(-1.31%)
Oct 02, 2007	30.63	31.32	30.43	31.28	1,102,748	+0.81(+2.65%)
Oct 01, 2007	29.54	30.61	29.54	30.47	1,084,806	+0.92(+3.12%)
Sep 28, 2007	29.81	30.14	29.29	29.55	1,050,877	-0.36(-1.19%)
Sep 27, 2007	29.28	30.01	28.92	29.91	1,009,242	+1.08(+3.74%)
Sep 26, 2007	29.70	29.95	28.56	28.83	2,044,477	-0.87(-2.93%)
Sep 25, 2007	29.90	30.44	28.80	29.70	1,864,366	-1.43(-4.61%)
Sep 24, 2007	31.79	31.89	30.94	31.14	927,927	-0.65(-2.05%)
Sep 21, 2007	31.74	32.17	31.63	31.79	580,932	+0.18(+0.58%)
Sep 20, 2007	32.21	32.21	31.48	31.61	1,053,407	-0.42(-1.30%)
Sep 19, 2007	31.71	32.86	31.61	32.02	1,258,476	+0.59(+1.88%)
Sep 18, 2007	30.35	31.93	30.15	31.43	1,445,028	+1.20(+3.97%)
Sep 17, 2007	30.67	30.67	29.91	30.23	568,281	-0.44(-1.45%)
Sep 14, 2007	30.09	30.68	29.94	30.67	643,499	+0.35(+1.15%)
Sep 13, 2007	29.79	30.56	29.59	30.33	1,105,968	+0.55(+1.84%)
Sep 12, 2007	29.44	29.98	29.26	29.78	739,651	+0.12(+0.41%)
Sep 11, 2007	29.40	29.78	29.26	29.66	877,897	+0.53(+1.82%)
Sep 10, 2007	29.98	30.05	28.67	29.13	1,325,184	-0.88(-2.93%)
Sep 07, 2007	29.71	30.32	29.23	30.01	1,532,668	-0.10(-0.32%)
Sep 06, 2007	31.30	31.57	30.00	30.10	1,226,732	-0.90(-2.89%)
Sep 05, 2007	32.23	32.31	30.96	31.00	1,458,139	-1.68(-5.14%)

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.