Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.80	31.90	31.23	31.46	1,256,243	+0.35(+1.14%)
Nov 29, 2007	30.94	31.31	30.78	31.11	1,591,117	-0.13(-0.41%)
Nov 28, 2007	30.67	31.37	30.58	31.24	1,455,043	+1.06(+3.52%)
Nov 27, 2007	29.58	30.29	29.58	30.18	1,744,192	+0.78(+2.65%)
Nov 26, 2007	30.23	30.57	29.40	29.40	1,740,221	-0.68(-2.25%)
Nov 23, 2007	29.87	30.18	29.72	30.08	1,292,520	+0.67(+2.29%)
Nov 21, 2007	29.96	29.96	29.27	29.40	2,261,616	-1.39(-4.50%)
Nov 20, 2007	30.41	30.90	30.11	30.79	3,344,694	+0.70(+2.31%)
Nov 19, 2007	31.32	31.32	29.99	30.10	1,321,983	-0.85(-2.73%)
Nov 16, 2007	30.87	31.37	30.57	30.94	798,992	+0.07(+0.22%)
Nov 15, 2007	30.86	31.39	30.70	30.87	1,623,534	-0.77(-2.42%)
Nov 14, 2007	32.38	32.67	31.60	31.64	1,282,007	-0.24(-0.75%)
Nov 13, 2007	30.84	31.88	30.84	31.88	1,829,441	+1.60(+5.27%)
Nov 12, 2007	31.47	31.47	30.15	30.28	1,983,469	-1.31(-4.13%)
Nov 09, 2007	31.65	32.07	31.43	31.59	1,863,605	-0.75(-2.31%)
Nov 08, 2007	32.41	32.82	31.68	32.34	2,838,348	-0.00(-0.01%)
Nov 07, 2007	33.18	33.18	32.23	32.34	1,923,649	-0.69(-2.09%)
Nov 06, 2007	32.61	33.09	32.58	33.03	1,234,205	+0.85(+2.64%)
Nov 05, 2007	32.46	32.46	31.88	32.18	1,361,336	-0.97(-2.94%)
Nov 02, 2007	33.08	33.15	32.43	33.15	1,740,109	+0.30(+0.90%)
Nov 01, 2007	33.46	33.50	32.71	32.86	2,242,075	-1.30(-3.81%)
Oct 31, 2007	33.67	34.36	33.51	34.16	1,797,599	+0.70(+2.09%)
Oct 30, 2007	33.60	33.66	33.43	33.46	959,216	-0.52(-1.52%)
Oct 29, 2007	33.58	34.02	33.58	33.97	1,399,433	+0.54(+1.61%)
Oct 26, 2007	32.95	33.44	32.95	33.44	942,714	+1.09(+3.36%)
Oct 25, 2007	32.30	32.42	31.94	32.35	1,020,963	+0.29(+0.91%)
Oct 24, 2007	31.94	32.13	31.31	32.06	967,200	-0.12(-0.37%)
Oct 23, 2007	32.11	32.27	31.72	32.18	1,149,249	+0.76(+2.42%)
Oct 22, 2007	30.69	31.42	30.52	31.42	2,276,142	+0.09(+0.28%)
Oct 19, 2007	32.40	32.42	31.29	31.33	1,027,883	-1.09(-3.37%)
Oct 18, 2007	32.11	32.50	32.07	32.42	2,276,142	+0.35(+1.08%)
Oct 17, 2007	32.35	32.38	31.55	32.08	2,977,190	+0.48(+1.52%)
Oct 16, 2007	31.88	31.92	31.49	31.60	2,362,908	-0.76(-2.36%)
Oct 15, 2007	32.86	32.86	32.11	32.36	2,592,210	-0.62(-1.89%)
Oct 12, 2007	32.62	32.98	32.58	32.98	830,398	+0.41(+1.26%)
Oct 11, 2007	32.75	33.27	32.27	32.58	1,709,236	+0.15(+0.46%)
Oct 10, 2007	32.39	32.50	32.16	32.42	1,319,055	-0.15(-0.46%)
Oct 09, 2007	32.00	32.60	32.00	32.58	1,085,372	+0.87(+2.76%)
Oct 08, 2007	31.96	31.96	31.67	31.70	1,697,339	-0.53(-1.65%)
Oct 05, 2007	32.01	32.33	31.98	32.23	1,470,762	+0.78(+2.47%)
Oct 04, 2007	31.35	31.55	31.22	31.46	715,952	+0.17(+0.54%)
Oct 03, 2007	31.68	31.72	31.23	31.29	1,237,612	-0.49(-1.54%)
Oct 02, 2007	31.90	31.91	31.59	31.78	3,480,219	-0.14(-0.44%)
Oct 01, 2007	31.42	32.04	31.40	31.92	1,438,292	+0.68(+2.16%)
Sep 28, 2007	31.28	31.28	31.05	31.24	496,641	+0.18(+0.57%)
Sep 27, 2007	31.03	31.14	30.86	31.06	1,146,588	+0.27(+0.88%)
Sep 26, 2007	30.62	30.85	30.58	30.79	1,864,110	+0.29(+0.96%)
Sep 25, 2007	30.08	30.50	30.01	30.50	978,911	+0.33(+1.08%)
Sep 24, 2007	30.30	30.37	30.06	30.17	814,961	+0.40(+1.34%)
Sep 21, 2007	29.88	29.97	29.77	29.78	1,446,809	+0.22(+0.73%)
Sep 20, 2007	29.69	29.84	29.52	29.56	1,266,357	-0.08(-0.25%)
Sep 19, 2007	29.61	29.91	29.53	29.64	1,663,990	+0.38(+1.30%)
Sep 18, 2007	28.34	29.32	28.16	29.25	1,429,775	+1.14(+4.06%)
Sep 17, 2007	28.25	28.46	28.07	28.11	1,154,508	-0.63(-2.19%)
Sep 14, 2007	28.50	28.76	28.40	28.74	618,742	+0.04(+0.13%)
Sep 13, 2007	28.49	28.80	28.45	28.71	579,681	+0.25(+0.86%)
Sep 12, 2007	28.18	28.60	28.09	28.46	1,245,064	+0.05(+0.16%)
Sep 11, 2007	27.95	28.45	27.91	28.41	1,084,308	+0.80(+2.91%)
Sep 10, 2007	27.70	27.79	27.20	27.61	698,918	+0.18(+0.66%)
Sep 07, 2007	27.59	27.59	27.19	27.43	582,875	-0.47(-1.68%)
Sep 06, 2007	27.69	27.93	27.45	27.90	415,731	+0.54(+1.99%)
Sep 05, 2007	27.60	27.61	27.20	27.35	1,577,224	-0.59(-2.10%)

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.