Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.29	30.00	29.21	29.99	4,300	+0.83(+2.85%)
Nov 29, 2007	29.15	29.40	28.63	29.16	6,300	+0.46(+1.61%)
Nov 28, 2007	28.25	28.93	28.12	28.70	15,600	+0.49(+1.73%)
Nov 27, 2007	27.50	28.21	26.87	28.21	40,600	+0.46(+1.66%)
Nov 26, 2007	28.33	28.59	27.68	27.75	5,300	-0.72(-2.53%)
Nov 23, 2007	27.75	28.60	27.50	28.47	3,100	+0.27(+0.96%)
Nov 21, 2007	28.30	28.80	28.00	28.20	15,600	-0.16(-0.56%)
Nov 20, 2007	28.57	28.75	28.20	28.36	15,400	-0.05(-0.18%)
Nov 19, 2007	28.75	28.75	28.30	28.41	12,500	+0.02(+0.07%)
Nov 16, 2007	26.41	28.79	26.41	28.39	7,200	+0.63(+2.27%)
Nov 15, 2007	27.75	28.00	27.01	27.76	21,000	+0.01(+0.04%)
Nov 14, 2007	28.23	28.57	27.16	27.75	7,500	-0.25(-0.89%)
Nov 13, 2007	28.75	28.80	27.79	28.00	18,500	-0.45(-1.58%)
Nov 12, 2007	27.62	28.79	27.62	28.45	20,800	+0.82(+2.97%)
Nov 09, 2007	27.70	27.77	26.15	27.63	40,000	-0.23(-0.83%)
Nov 08, 2007	26.03	28.70	25.61	27.86	23,500	+1.82(+6.97%)
Nov 07, 2007	26.20	26.73	26.00	26.04	21,100	-0.55(-2.05%)
Nov 06, 2007	26.24	27.30	26.17	26.59	11,200	+0.20(+0.76%)
Nov 05, 2007	25.50	26.82	25.26	26.39	24,000	-0.51(-1.90%)
Nov 02, 2007	25.90	27.97	25.58	26.90	40,000	+0.65(+2.48%)
Nov 01, 2007	26.50	26.80	25.57	26.25	45,000	-0.25(-0.94%)
Oct 31, 2007	26.95	27.18	26.35	26.50	14,300	-0.46(-1.71%)
Oct 30, 2007	27.95	27.95	26.96	26.96	24,200	-0.97(-3.47%)
Oct 29, 2007	28.20	28.20	27.70	27.93	13,000	-0.27(-0.96%)
Oct 26, 2007	28.40	28.69	27.84	28.20	12,700	-0.72(-2.49%)
Oct 25, 2007	28.69	28.94	28.25	28.92	10,900	+0.23(+0.80%)
Oct 24, 2007	28.03	28.99	27.70	28.69	16,700	+0.83(+2.98%)
Oct 23, 2007	27.80	27.86	27.26	27.86	30,700	+0.42(+1.53%)
Oct 22, 2007	28.10	28.23	27.40	27.44	22,500	-0.66(-2.35%)
Oct 19, 2007	28.55	28.55	28.10	28.10	4,100	-0.20(-0.71%)
Oct 18, 2007	27.50	28.90	27.25	28.30	26,400	+0.02(+0.07%)
Oct 17, 2007	28.88	28.88	28.28	28.28	8,400	-0.31(-1.08%)
Oct 16, 2007	28.30	28.80	28.28	28.59	5,600	-0.16(-0.56%)
Oct 15, 2007	28.49	28.90	28.37	28.75	6,500	+0.10(+0.35%)
Oct 12, 2007	29.25	29.25	28.50	28.65	13,600	-0.44(-1.51%)
Oct 11, 2007	30.15	30.15	28.55	29.09	22,400	-0.66(-2.22%)
Oct 10, 2007	29.93	29.99	29.75	29.75	5,000	+0.02(+0.07%)
Oct 09, 2007	29.88	30.50	29.65	29.73	10,100	-0.39(-1.28%)
Oct 08, 2007	30.36	30.88	30.11	30.12	11,600	-0.02(-0.08%)
Oct 05, 2007	31.50	31.50	29.90	30.14	18,900	-0.79(-2.55%)
Oct 04, 2007	31.78	31.90	30.70	30.93	8,300	-0.56(-1.78%)
Oct 03, 2007	31.88	32.24	31.05	31.49	10,100	+0.40(+1.29%)
Oct 02, 2007	30.60	32.76	30.60	31.09	93,600	+0.76(+2.51%)
Oct 01, 2007	30.30	31.11	28.00	30.33	6,100	+0.03(+0.10%)
Sep 28, 2007	29.95	30.93	29.95	30.30	17,700	+0.56(+1.88%)
Sep 27, 2007	29.30	29.74	29.27	29.74	3,800	+0.88(+3.05%)
Sep 26, 2007	29.10	29.10	28.50	28.86	6,200	+0.15(+0.52%)
Sep 25, 2007	29.85	29.91	28.20	28.71	3,900	-0.97(-3.27%)
Sep 24, 2007	29.30	30.69	29.30	29.68	11,300	+0.19(+0.64%)
Sep 21, 2007	29.00	29.49	28.65	29.49	5,800	+1.10(+3.87%)
Sep 20, 2007	28.81	28.84	28.39	28.39	28,400	-0.41(-1.42%)
Sep 19, 2007	28.50	28.80	28.50	28.80	11,300	+0.72(+2.56%)
Sep 18, 2007	28.31	28.50	27.56	28.08	12,800	-0.17(-0.60%)
Sep 17, 2007	28.50	29.45	27.76	28.25	18,600	-0.31(-1.09%)
Sep 14, 2007	28.99	29.00	28.54	28.56	13,000	-0.44(-1.52%)
Sep 13, 2007	29.23	29.51	28.50	29.00	8,800	-0.23(-0.79%)
Sep 12, 2007	30.32	30.32	28.54	29.23	15,500	-1.42(-4.63%)
Sep 11, 2007	31.90	32.02	29.23	30.65	14,200	-0.79(-2.51%)
Sep 10, 2007	31.08	31.60	31.08	31.44	5,300	+0.04(+0.13%)
Sep 07, 2007	31.40	31.98	31.11	31.40	14,200	-0.57(-1.78%)
Sep 06, 2007	32.15	32.25	31.90	31.97	5,000	-0.22(-0.68%)
Sep 05, 2007	32.07	32.25	31.76	32.19	3,400	+0.13(+0.41%)

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.