Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.16	31.25	30.82	31.02	2,701,542	-0.08(-0.26%)
Nov 29, 2007	30.93	31.18	30.47	31.10	3,174,680	+0.01(+0.02%)
Nov 28, 2007	30.47	31.14	30.37	31.09	3,510,917	+0.63(+2.05%)
Nov 27, 2007	30.20	30.59	30.10	30.47	2,718,366	+0.36(+1.20%)
Nov 26, 2007	30.32	30.53	30.08	30.11	2,125,003	-0.29(-0.96%)
Nov 23, 2007	30.62	30.62	30.22	30.40	1,290,742	+0.05(+0.15%)
Nov 21, 2007	30.33	30.80	30.22	30.35	3,335,128	-0.17(-0.55%)
Nov 20, 2007	30.21	30.68	30.02	30.52	3,580,783	+0.42(+1.39%)
Nov 19, 2007	30.04	30.35	29.95	30.10	2,800,974	-0.19(-0.63%)
Nov 16, 2007	30.15	30.32	29.83	30.29	3,166,492	+0.29(+0.96%)
Nov 15, 2007	29.90	30.28	29.90	30.00	2,521,976	-0.09(-0.29%)
Nov 14, 2007	30.18	30.41	30.06	30.09	2,470,693	-0.15(-0.51%)
Nov 13, 2007	29.87	30.24	29.85	30.24	2,645,071	+0.34(+1.13%)
Nov 12, 2007	30.08	30.23	29.76	29.91	4,644,978	-0.17(-0.55%)
Nov 09, 2007	29.87	30.49	29.87	30.07	4,264,990	-0.11(-0.38%)
Nov 08, 2007	29.71	30.30	29.69	30.19	4,805,658	+0.44(+1.47%)
Nov 07, 2007	29.56	30.16	29.56	29.75	3,255,626	-0.24(-0.78%)
Nov 06, 2007	29.87	30.12	29.74	29.99	3,016,510	+0.09(+0.31%)
Nov 05, 2007	30.17	30.27	29.74	29.89	4,192,209	-0.29(-0.95%)
Nov 02, 2007	30.15	30.24	29.93	30.18	3,391,050	+0.09(+0.29%)
Nov 01, 2007	30.14	30.40	30.06	30.10	4,975,863	-0.21(-0.68%)
Oct 31, 2007	29.84	30.32	29.62	30.30	4,453,225	+0.47(+1.58%)
Oct 30, 2007	30.14	30.50	29.64	29.83	7,081,224	-0.65(-2.15%)
Oct 29, 2007	30.71	30.78	29.85	30.49	9,235,539	-0.76(-2.44%)
Oct 26, 2007	31.27	31.57	31.01	31.25	3,519,968	+0.09(+0.29%)
Oct 25, 2007	31.24	31.24	31.03	31.16	3,433,384	-0.03(-0.11%)
Oct 24, 2007	31.04	31.33	30.89	31.19	3,790,171	+0.06(+0.18%)
Oct 23, 2007	30.71	31.17	30.53	31.13	3,352,898	+0.24(+0.76%)
Oct 22, 2007	30.51	31.03	30.50	30.90	2,421,556	+0.19(+0.62%)
Oct 19, 2007	30.84	31.12	30.71	30.71	2,982,870	-0.30(-0.96%)
Oct 18, 2007	31.20	31.46	30.93	31.01	3,047,328	-0.26(-0.84%)
Oct 17, 2007	31.50	31.54	31.16	31.27	2,752,038	-0.03(-0.11%)
Oct 16, 2007	31.27	31.50	31.17	31.31	2,740,714	+0.07(+0.24%)
Oct 15, 2007	31.45	31.65	31.11	31.23	2,383,055	-0.33(-1.05%)
Oct 12, 2007	31.32	31.62	31.24	31.56	2,088,253	+0.36(+1.16%)
Oct 11, 2007	31.69	31.78	31.11	31.20	2,932,697	-0.42(-1.34%)
Oct 10, 2007	31.69	31.81	31.54	31.63	1,168,793	-0.14(-0.45%)
Oct 09, 2007	31.57	31.77	31.52	31.77	1,929,754	+0.20(+0.64%)
Oct 08, 2007	31.69	31.79	31.49	31.57	1,618,784	-0.07(-0.24%)
Oct 05, 2007	31.68	31.80	31.51	31.65	1,733,939	+0.08(+0.25%)
Oct 04, 2007	31.42	31.67	31.42	31.56	2,018,428	+0.18(+0.59%)
Oct 03, 2007	31.78	31.83	31.30	31.38	2,395,773	-0.51(-1.58%)
Oct 02, 2007	32.09	32.14	31.67	31.89	2,808,657	-0.22(-0.70%)
Oct 01, 2007	32.08	32.32	32.03	32.11	2,072,434	-0.03(-0.11%)
Sep 28, 2007	32.09	32.18	31.93	32.14	1,676,100	+0.10(+0.32%)
Sep 27, 2007	31.86	32.12	31.81	32.04	2,743,501	+0.20(+0.63%)
Sep 26, 2007	31.66	32.12	31.61	31.84	2,575,560	+0.31(+0.98%)
Sep 25, 2007	31.63	31.87	31.46	31.53	3,943,130	-0.46(-1.44%)
Sep 24, 2007	32.13	32.23	31.86	31.99	2,967,539	-0.15(-0.46%)
Sep 21, 2007	32.63	32.66	32.02	32.14	7,361,184	-0.20(-0.60%)
Sep 20, 2007	32.31	32.55	32.26	32.33	2,692,457	+0.10(+0.32%)
Sep 19, 2007	32.43	32.55	31.86	32.23	4,763,643	-0.15(-0.46%)
Sep 18, 2007	32.33	32.55	32.14	32.38	4,303,925	+0.15(+0.46%)
Sep 17, 2007	32.13	32.48	31.97	32.23	3,461,258	+0.00(+0.00%)
Sep 14, 2007	31.75	32.27	31.74	32.23	2,617,197	+0.39(+1.23%)
Sep 13, 2007	32.02	32.03	31.72	31.84	2,321,210	-0.09(-0.29%)
Sep 12, 2007	31.74	32.08	31.72	31.93	3,237,569	-0.01(-0.04%)
Sep 11, 2007	31.54	31.97	31.52	31.94	2,271,559	+0.46(+1.46%)
Sep 10, 2007	31.36	31.62	31.01	31.48	2,514,063	+0.14(+0.46%)
Sep 07, 2007	31.42	31.86	31.23	31.34	3,430,422	-0.28(-0.87%)
Sep 06, 2007	31.46	31.86	31.38	31.62	1,714,427	+0.26(+0.84%)
Sep 05, 2007	31.53	31.71	31.24	31.35	2,593,156	-0.42(-1.34%)

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.