Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.15	31.24	30.81	31.00	2,703,050	-0.08(-0.26%)
Nov 29, 2007	30.92	31.16	30.46	31.08	3,176,451	+0.01(+0.02%)
Nov 28, 2007	30.45	31.12	30.35	31.08	3,512,876	+0.63(+2.05%)
Nov 27, 2007	30.19	30.57	30.08	30.45	2,719,883	+0.36(+1.20%)
Nov 26, 2007	30.31	30.51	30.06	30.09	2,126,189	-0.29(-0.96%)
Nov 23, 2007	30.60	30.60	30.20	30.38	1,291,462	+0.05(+0.15%)
Nov 21, 2007	30.31	30.78	30.20	30.34	3,336,989	-0.17(-0.55%)
Nov 20, 2007	30.19	30.66	30.00	30.50	3,582,782	+0.42(+1.39%)
Nov 19, 2007	30.02	30.33	29.94	30.08	2,802,537	-0.19(-0.63%)
Nov 16, 2007	30.13	30.30	29.81	30.27	3,168,259	+0.29(+0.96%)
Nov 15, 2007	29.88	30.27	29.88	29.99	2,523,383	-0.09(-0.29%)
Nov 14, 2007	30.16	30.39	30.04	30.07	2,472,072	-0.15(-0.51%)
Nov 13, 2007	29.85	30.23	29.83	30.23	2,646,547	+0.34(+1.13%)
Nov 12, 2007	30.06	30.22	29.74	29.89	4,647,570	-0.17(-0.55%)
Nov 09, 2007	29.85	30.47	29.85	30.06	4,267,370	-0.11(-0.38%)
Nov 08, 2007	29.69	30.28	29.67	30.17	4,808,339	+0.44(+1.47%)
Nov 07, 2007	29.54	30.14	29.54	29.73	3,257,443	-0.24(-0.78%)
Nov 06, 2007	29.85	30.11	29.72	29.97	3,018,194	+0.09(+0.31%)
Nov 05, 2007	30.15	30.25	29.72	29.88	4,194,549	-0.29(-0.95%)
Nov 02, 2007	30.14	30.23	29.91	30.16	3,392,942	+0.09(+0.29%)
Nov 01, 2007	30.12	30.38	30.04	30.08	4,978,640	-0.21(-0.68%)
Oct 31, 2007	29.83	30.30	29.60	30.29	4,455,710	+0.47(+1.58%)
Oct 30, 2007	30.12	30.49	29.62	29.81	7,085,176	-0.65(-2.15%)
Oct 29, 2007	30.69	30.76	29.83	30.47	9,240,692	-0.76(-2.44%)
Oct 26, 2007	31.25	31.55	30.99	31.23	3,521,932	+0.09(+0.29%)
Oct 25, 2007	31.22	31.23	31.01	31.14	3,435,300	-0.03(-0.11%)
Oct 24, 2007	31.03	31.31	30.87	31.17	3,792,287	+0.06(+0.18%)
Oct 23, 2007	30.69	31.15	30.51	31.12	3,354,769	+0.24(+0.76%)
Oct 22, 2007	30.49	31.01	30.48	30.88	2,422,908	+0.19(+0.62%)
Oct 19, 2007	30.82	31.11	30.69	30.69	2,984,534	-0.30(-0.96%)
Oct 18, 2007	31.18	31.44	30.92	30.99	3,049,029	-0.26(-0.84%)
Oct 17, 2007	31.48	31.52	31.15	31.25	2,753,574	-0.03(-0.11%)
Oct 16, 2007	31.25	31.48	31.15	31.29	2,742,243	+0.07(+0.24%)
Oct 15, 2007	31.43	31.63	31.09	31.21	2,384,385	-0.33(-1.05%)
Oct 12, 2007	31.31	31.60	31.22	31.55	2,089,418	+0.36(+1.16%)
Oct 11, 2007	31.67	31.76	31.09	31.19	2,934,333	-0.42(-1.34%)
Oct 10, 2007	31.67	31.79	31.52	31.61	1,169,445	-0.14(-0.45%)
Oct 09, 2007	31.55	31.75	31.50	31.75	1,930,831	+0.20(+0.64%)
Oct 08, 2007	31.67	31.77	31.47	31.55	1,619,687	-0.07(-0.24%)
Oct 05, 2007	31.66	31.78	31.50	31.63	1,734,906	+0.08(+0.25%)
Oct 04, 2007	31.40	31.66	31.40	31.55	2,019,554	+0.18(+0.59%)
Oct 03, 2007	31.77	31.81	31.28	31.36	2,397,110	-0.50(-1.58%)
Oct 02, 2007	32.07	32.13	31.66	31.87	2,810,224	-0.22(-0.70%)
Oct 01, 2007	32.06	32.30	32.01	32.09	2,073,591	-0.03(-0.11%)
Sep 28, 2007	32.07	32.16	31.91	32.13	1,677,035	+0.10(+0.32%)
Sep 27, 2007	31.84	32.10	31.79	32.02	2,745,032	+0.20(+0.63%)
Sep 26, 2007	31.64	32.10	31.59	31.82	2,576,998	+0.31(+0.98%)
Sep 25, 2007	31.61	31.86	31.44	31.51	3,945,331	-0.46(-1.44%)
Sep 24, 2007	32.12	32.21	31.85	31.97	2,969,195	-0.15(-0.46%)
Sep 21, 2007	32.61	32.64	32.00	32.12	7,365,292	-0.20(-0.60%)
Sep 20, 2007	32.29	32.53	32.24	32.32	2,693,960	+0.10(+0.32%)
Sep 19, 2007	32.41	32.53	31.85	32.21	4,766,301	-0.15(-0.46%)
Sep 18, 2007	32.31	32.53	32.13	32.36	4,306,327	+0.15(+0.46%)
Sep 17, 2007	32.12	32.46	31.95	32.21	3,463,189	+0.00(+0.00%)
Sep 14, 2007	31.74	32.25	31.72	32.21	2,618,658	+0.39(+1.23%)
Sep 13, 2007	32.00	32.01	31.70	31.82	2,322,505	-0.09(-0.29%)
Sep 12, 2007	31.73	32.06	31.70	31.91	3,239,375	-0.01(-0.04%)
Sep 11, 2007	31.52	31.95	31.50	31.93	2,272,827	+0.46(+1.46%)
Sep 10, 2007	31.34	31.60	30.99	31.47	2,515,466	+0.14(+0.46%)
Sep 07, 2007	31.40	31.84	31.21	31.32	3,432,337	-0.28(-0.87%)
Sep 06, 2007	31.44	31.84	31.36	31.60	1,715,384	+0.26(+0.84%)
Sep 05, 2007	31.51	31.70	31.23	31.34	2,594,603	-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.