Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.05	31.05	30.68	30.80	8,520,112	+0.18(+0.58%)
Nov 29, 2007	30.51	30.91	30.43	30.63	7,055,445	-0.07(-0.23%)
Nov 28, 2007	30.25	30.72	30.19	30.70	7,244,577	+0.72(+2.42%)
Nov 27, 2007	29.83	29.99	29.56	29.97	7,081,493	+0.12(+0.40%)
Nov 26, 2007	30.40	30.67	29.83	29.86	7,252,797	-0.34(-1.14%)
Nov 23, 2007	29.97	30.31	29.86	30.20	2,951,759	+0.08(+0.28%)
Nov 21, 2007	30.53	30.63	30.07	30.11	7,314,963	-0.30(-0.97%)
Nov 20, 2007	29.88	30.58	29.86	30.41	10,123,685	+0.64(+2.13%)
Nov 19, 2007	30.39	30.44	29.62	29.77	11,362,984	-0.91(-2.95%)
Nov 16, 2007	30.81	30.85	30.40	30.68	8,768,156	+0.47(+1.56%)
Nov 15, 2007	30.59	30.77	30.03	30.21	10,264,470	-0.95(-3.04%)
Nov 14, 2007	31.53	31.60	31.03	31.16	6,021,255	-0.03(-0.09%)
Nov 13, 2007	30.58	31.21	30.52	31.19	9,905,019	+0.65(+2.14%)
Nov 12, 2007	30.74	30.91	30.54	30.54	10,940,450	-1.28(-4.02%)
Nov 09, 2007	32.03	32.12	31.60	31.82	7,988,700	-0.75(-2.30%)
Nov 08, 2007	32.75	32.90	32.21	32.57	11,244,216	-0.32(-0.97%)
Nov 07, 2007	33.56	33.77	32.87	32.88	12,429,265	-0.87(-2.57%)
Nov 06, 2007	33.77	33.78	33.42	33.75	10,357,312	+0.39(+1.16%)
Nov 05, 2007	33.25	33.54	33.06	33.37	14,117,271	+0.17(+0.51%)
Nov 02, 2007	33.08	33.37	32.93	33.20	16,260,931	+0.84(+2.60%)
Nov 01, 2007	33.03	33.03	32.32	32.35	10,226,081	-0.67(-2.04%)
Oct 31, 2007	32.55	33.12	32.48	33.03	8,965,211	+0.58(+1.77%)
Oct 30, 2007	32.85	32.87	32.41	32.45	7,833,437	-0.66(-2.01%)
Oct 29, 2007	33.17	33.28	33.01	33.12	8,589,730	+0.18(+0.54%)
Oct 26, 2007	32.74	32.96	32.58	32.94	16,676,298	+0.81(+2.53%)
Oct 25, 2007	32.16	32.19	31.79	32.13	8,877,401	+0.12(+0.38%)
Oct 24, 2007	32.02	32.14	31.67	32.00	12,780,494	+0.06(+0.17%)
Oct 23, 2007	31.99	32.04	31.70	31.95	10,770,606	+0.66(+2.11%)
Oct 22, 2007	31.12	31.34	30.93	31.29	10,145,431	-0.41(-1.30%)
Oct 19, 2007	32.26	32.26	31.63	31.70	13,731,650	-0.49(-1.53%)
Oct 18, 2007	31.92	32.24	31.85	32.19	8,625,883	+0.15(+0.48%)
Oct 17, 2007	32.23	32.28	31.71	32.04	11,262,479	-0.28(-0.86%)
Oct 16, 2007	32.44	32.46	32.29	32.32	13,434,483	+0.17(+0.51%)
Oct 15, 2007	32.54	32.56	31.98	32.15	14,855,674	+0.21(+0.65%)
Oct 12, 2007	31.60	31.99	31.51	31.94	23,852,124	+1.53(+5.03%)
Oct 11, 2007	30.56	30.94	30.28	30.41	12,287,828	+0.20(+0.66%)
Oct 10, 2007	29.97	30.38	29.96	30.22	10,856,914	+0.07(+0.24%)
Oct 09, 2007	29.74	30.19	29.73	30.14	9,007,010	+0.64(+2.18%)
Oct 08, 2007	29.55	29.63	29.30	29.50	4,466,549	-0.23(-0.78%)
Oct 05, 2007	29.66	29.75	29.59	29.73	7,939,902	+0.43(+1.46%)
Oct 04, 2007	29.35	29.37	29.03	29.30	11,206,044	+0.67(+2.34%)
Oct 03, 2007	28.47	28.89	28.47	28.64	9,781,020	-0.47(-1.63%)
Oct 02, 2007	28.94	29.18	28.87	29.11	7,575,541	-0.37(-1.25%)
Oct 01, 2007	29.31	29.56	29.19	29.48	6,125,890	+0.11(+0.37%)
Sep 28, 2007	29.32	29.53	29.10	29.37	6,287,926	+0.17(+0.59%)
Sep 27, 2007	29.22	29.31	29.00	29.19	6,721,430	+0.14(+0.50%)
Sep 26, 2007	29.24	29.33	28.82	29.05	9,934,323	-0.31(-1.05%)
Sep 25, 2007	29.24	29.36	29.12	29.36	13,935,662	-0.81(-2.68%)
Sep 24, 2007	30.40	30.43	30.13	30.17	5,458,092	-0.07(-0.24%)
Sep 21, 2007	30.62	30.54	30.19	30.24	9,608,689	+0.15(+0.51%)
Sep 20, 2007	30.13	30.25	30.03	30.09	6,483,403	+0.22(+0.74%)
Sep 19, 2007	29.73	30.22	29.70	29.87	9,878,703	+0.25(+0.83%)
Sep 18, 2007	28.86	29.74	28.94	29.62	8,915,624	+0.69(+2.39%)
Sep 17, 2007	28.94	29.12	28.73	28.93	5,327,272	-0.20(-0.70%)
Sep 14, 2007	28.94	29.33	28.86	29.14	6,785,896	-0.32(-1.08%)
Sep 13, 2007	29.42	29.61	29.35	29.45	5,819,619	+0.05(+0.19%)
Sep 12, 2007	29.06	29.47	29.02	29.40	10,350,398	+0.10(+0.35%)
Sep 11, 2007	28.90	29.33	28.86	29.30	8,839,588	+0.36(+1.23%)
Sep 10, 2007	29.12	29.13	28.65	28.94	7,948,970	+0.05(+0.19%)
Sep 07, 2007	28.96	29.07	28.70	28.89	9,532,653	-0.06(-0.22%)
Sep 06, 2007	28.97	29.11	28.84	28.95	7,174,579	+0.14(+0.50%)
Sep 05, 2007	28.73	28.87	28.57	28.81	6,440,898	-0.05(-0.16%)

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.