Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.99	28.99	28.24	28.55	14,416,659	+0.02(+0.05%)
Nov 29, 2007	28.28	28.82	28.18	28.53	15,827,823	+0.58(+2.06%)
Nov 28, 2007	28.01	28.30	27.84	27.96	22,133,666	+0.60(+2.19%)
Nov 27, 2007	27.57	27.63	26.84	27.36	28,728,176	-0.58(-2.09%)
Nov 26, 2007	28.70	29.06	27.82	27.94	13,882,787	-0.76(-2.66%)
Nov 23, 2007	28.51	28.82	28.16	28.71	4,832,829	+0.33(+1.15%)
Nov 21, 2007	28.67	28.90	28.23	28.38	11,124,651	-0.58(-2.02%)
Nov 20, 2007	28.44	29.18	28.37	28.96	13,946,228	+0.62(+2.20%)
Nov 19, 2007	28.69	28.94	28.18	28.34	18,730,680	-0.53(-1.84%)
Nov 16, 2007	28.84	29.01	28.47	28.87	13,969,419	+0.35(+1.23%)
Nov 15, 2007	28.70	29.24	28.29	28.52	16,092,886	-0.35(-1.22%)
Nov 14, 2007	29.63	29.80	28.83	28.87	14,501,845	-0.34(-1.15%)
Nov 13, 2007	28.78	29.31	28.53	29.20	19,159,896	+0.50(+1.74%)
Nov 12, 2007	29.98	29.98	28.60	28.71	20,419,296	-1.29(-4.31%)
Nov 09, 2007	30.94	30.94	29.84	30.00	19,031,620	-1.08(-3.46%)
Nov 08, 2007	31.29	31.64	30.48	31.08	19,231,788	-0.07(-0.23%)
Nov 07, 2007	31.58	31.88	31.08	31.15	14,869,823	-0.55(-1.72%)
Nov 06, 2007	31.13	31.74	31.13	31.69	21,740,012	+0.69(+2.21%)
Nov 05, 2007	30.66	31.29	30.44	31.01	10,569,402	-0.43(-1.36%)
Nov 02, 2007	31.08	31.57	30.45	31.44	15,542,236	+0.88(+2.88%)
Nov 01, 2007	30.45	31.52	30.37	30.55	17,299,912	-0.19(-0.61%)
Oct 31, 2007	30.98	31.02	30.10	30.74	17,460,014	+0.23(+0.74%)
Oct 30, 2007	31.57	31.57	30.44	30.52	16,563,220	-1.14(-3.60%)
Oct 29, 2007	32.50	32.68	31.57	31.65	16,758,775	-0.54(-1.67%)
Oct 26, 2007	32.36	32.51	31.88	32.19	14,965,175	+0.21(+0.66%)
Oct 25, 2007	31.86	32.15	31.19	31.98	16,984,846	+0.37(+1.16%)
Oct 24, 2007	31.29	31.80	30.89	31.61	16,195,194	+0.20(+0.62%)
Oct 23, 2007	30.91	31.57	30.82	31.42	17,481,874	+0.75(+2.44%)
Oct 22, 2007	29.61	31.87	29.49	30.67	34,824,616	+0.37(+1.24%)
Oct 19, 2007	31.14	31.15	29.48	30.30	45,900,924	-1.68(-5.27%)
Oct 18, 2007	32.02	32.33	31.68	31.98	10,031,208	-0.13(-0.41%)
Oct 17, 2007	32.40	32.40	31.86	32.11	13,275,735	-0.05(-0.17%)
Oct 16, 2007	32.43	32.49	31.93	32.17	11,856,591	-0.18(-0.55%)
Oct 15, 2007	32.60	32.71	32.13	32.35	17,203,738	+0.25(+0.78%)
Oct 12, 2007	31.77	32.26	31.45	32.10	11,972,213	+0.41(+1.30%)
Oct 11, 2007	31.51	32.21	31.35	31.68	22,339,946	+0.45(+1.45%)
Oct 10, 2007	30.63	31.39	30.62	31.23	15,620,462	+0.46(+1.50%)
Oct 09, 2007	30.45	30.84	30.27	30.77	11,592,180	+0.46(+1.52%)
Oct 08, 2007	30.08	30.33	29.88	30.31	10,347,016	-0.09(-0.28%)
Oct 05, 2007	30.80	30.94	30.34	30.40	11,772,990	-0.41(-1.34%)
Oct 04, 2007	30.43	31.01	30.04	30.81	12,050,612	+0.30(+0.97%)
Oct 03, 2007	30.41	30.74	30.14	30.52	11,384,697	+0.04(+0.13%)
Oct 02, 2007	30.06	30.61	29.90	30.48	14,112,370	+0.19(+0.62%)
Oct 01, 2007	29.95	30.48	29.79	30.29	18,113,032	+0.34(+1.15%)
Sep 28, 2007	29.98	30.42	29.03	29.95	14,149,281	-0.16(-0.54%)
Sep 27, 2007	30.00	30.40	30.00	30.11	12,478,260	+0.16(+0.55%)
Sep 26, 2007	29.88	30.40	29.53	29.95	18,469,630	+0.31(+1.05%)
Sep 25, 2007	29.74	29.83	29.30	29.63	13,455,003	-0.44(-1.48%)
Sep 24, 2007	30.42	30.55	30.05	30.08	15,050,082	-0.30(-0.98%)
Sep 21, 2007	30.08	30.46	29.91	30.37	17,697,896	+0.47(+1.56%)
Sep 20, 2007	29.64	30.02	29.50	29.91	15,080,473	+0.26(+0.87%)
Sep 19, 2007	29.56	30.02	29.51	29.65	16,606,690	+0.32(+1.09%)
Sep 18, 2007	28.81	29.44	28.74	29.33	15,409,965	+0.68(+2.37%)
Sep 17, 2007	28.83	28.96	28.53	28.65	10,647,476	-0.29(-1.00%)
Sep 14, 2007	28.62	29.09	28.62	28.94	13,463,595	+0.19(+0.68%)
Sep 13, 2007	28.66	28.89	28.46	28.74	12,035,703	+0.19(+0.66%)
Sep 12, 2007	27.97	28.77	27.84	28.56	19,125,424	+0.62(+2.20%)
Sep 11, 2007	27.48	28.11	27.48	27.94	15,959,247	+0.44(+1.62%)
Sep 10, 2007	27.51	27.61	26.94	27.50	12,372,340	+0.02(+0.06%)
Sep 07, 2007	27.38	27.57	27.02	27.48	13,252,012	-0.27(-0.96%)
Sep 06, 2007	27.56	28.01	27.43	27.75	14,618,196	+0.19(+0.68%)
Sep 05, 2007	27.11	27.61	27.07	27.56	13,679,538	+0.27(+1.00%)

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.