Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.43	31.43	30.57	30.98	3,122,300	-0.02(-0.06%)
Nov 29, 2007	30.27	31.14	30.12	31.00	1,393,584	+0.71(+2.36%)
Nov 28, 2007	29.68	30.36	29.68	30.29	1,890,640	+0.59(+1.97%)
Nov 27, 2007	29.86	30.00	29.61	29.70	1,982,402	-0.16(-0.52%)
Nov 26, 2007	29.04	29.95	29.04	29.86	2,153,376	+0.70(+2.40%)
Nov 23, 2007	28.95	29.23	28.95	29.16	374,480	+0.28(+0.97%)
Nov 21, 2007	28.68	29.20	28.66	28.88	1,108,770	-0.13(-0.45%)
Nov 20, 2007	28.55	29.38	28.55	29.00	3,745,896	+0.00(+0.02%)
Nov 19, 2007	29.95	29.95	28.86	29.00	3,145,974	-0.77(-2.59%)
Nov 16, 2007	29.43	29.90	29.23	29.77	1,293,400	+0.61(+2.09%)
Nov 15, 2007	29.64	29.81	28.96	29.16	1,266,240	-0.48(-1.60%)
Nov 14, 2007	29.94	29.94	29.40	29.64	1,704,790	+0.12(+0.39%)
Nov 13, 2007	30.04	30.04	29.05	29.52	1,903,210	-0.03(-0.08%)
Nov 12, 2007	29.78	30.07	29.48	29.55	1,638,402	-0.38(-1.27%)
Nov 09, 2007	30.16	30.16	29.48	29.93	1,390,900	-0.12(-0.42%)
Nov 08, 2007	29.43	30.42	29.35	30.05	2,339,002	+0.50(+1.67%)
Nov 07, 2007	29.39	30.32	29.13	29.55	1,774,350	-0.41(-1.37%)
Nov 06, 2007	29.00	30.02	28.59	29.96	2,400,860	+0.84(+2.88%)
Nov 05, 2007	29.20	29.73	28.88	29.12	2,834,980	-0.62(-2.10%)
Nov 02, 2007	30.00	31.23	29.07	29.75	9,001,000	-2.98(-9.09%)
Nov 01, 2007	32.59	32.95	32.26	32.73	1,185,800	+0.13(+0.40%)
Oct 31, 2007	32.05	32.59	31.88	32.59	1,021,000	+0.70(+2.18%)
Oct 30, 2007	32.06	32.06	31.77	31.90	754,400	-0.20(-0.64%)
Oct 29, 2007	32.16	32.33	31.79	32.10	1,170,600	+0.02(+0.06%)
Oct 26, 2007	33.09	33.10	32.01	32.09	1,556,600	-0.97(-2.93%)
Oct 25, 2007	32.65	33.12	32.65	33.05	612,000	+0.28(+0.87%)
Oct 24, 2007	32.96	33.25	32.40	32.77	1,456,600	-0.20(-0.62%)
Oct 23, 2007	32.50	33.07	32.49	32.98	700,800	+0.35(+1.07%)
Oct 22, 2007	32.67	32.85	32.21	32.62	891,000	-0.28(-0.85%)
Oct 19, 2007	32.99	33.24	32.60	32.91	1,584,600	-0.36(-1.08%)
Oct 18, 2007	33.18	33.72	33.07	33.27	1,186,000	+0.15(+0.44%)
Oct 17, 2007	32.95	33.20	32.62	33.12	990,600	+0.54(+1.66%)
Oct 16, 2007	32.50	32.70	32.49	32.58	782,600	+0.09(+0.26%)
Oct 15, 2007	32.02	32.57	32.02	32.49	807,200	+0.48(+1.52%)
Oct 12, 2007	32.11	32.15	31.84	32.01	605,800	-0.23(-0.71%)
Oct 11, 2007	32.78	32.78	32.07	32.24	756,600	-0.54(-1.65%)
Oct 10, 2007	32.55	32.97	32.50	32.78	1,135,000	+0.33(+1.02%)
Oct 09, 2007	32.48	32.54	32.20	32.45	1,471,000	+0.09(+0.26%)
Oct 08, 2007	32.24	32.48	32.08	32.37	766,400	+0.23(+0.73%)
Oct 05, 2007	31.86	32.19	31.70	32.13	852,600	+0.44(+1.39%)
Oct 04, 2007	31.86	32.09	31.61	31.69	967,600	-0.28(-0.88%)
Oct 03, 2007	32.24	32.24	31.83	31.97	1,014,600	+0.04(+0.13%)
Oct 02, 2007	31.80	31.93	31.52	31.93	821,800	+0.21(+0.66%)
Oct 01, 2007	31.47	31.72	31.27	31.72	1,237,400	+0.13(+0.41%)
Sep 28, 2007	30.75	31.61	30.57	31.59	1,879,800	+0.84(+2.73%)
Sep 27, 2007	30.82	31.00	30.70	30.75	750,000	-0.06(-0.19%)
Sep 26, 2007	30.84	31.22	30.75	30.81	1,130,600	+0.05(+0.16%)
Sep 25, 2007	30.30	30.80	30.12	30.76	823,800	+0.40(+1.30%)
Sep 24, 2007	30.68	30.75	30.30	30.36	823,600	-0.44(-1.43%)
Sep 21, 2007	30.32	30.82	30.32	30.80	753,600	+0.54(+1.78%)
Sep 20, 2007	30.43	30.57	30.20	30.27	549,000	-0.07(-0.23%)
Sep 19, 2007	30.93	30.93	30.16	30.34	1,055,600	-0.44(-1.43%)
Sep 18, 2007	31.03	31.29	30.62	30.77	1,430,400	-0.11(-0.36%)
Sep 17, 2007	30.85	31.00	30.55	30.89	1,271,800	-0.14(-0.47%)
Sep 14, 2007	30.88	31.07	30.84	31.03	720,400	+0.03(+0.10%)
Sep 13, 2007	31.10	31.50	30.85	31.00	1,575,200	-0.07(-0.24%)
Sep 12, 2007	30.17	31.20	30.14	31.07	4,262,400	+1.00(+3.33%)
Sep 11, 2007	29.15	30.07	28.91	30.07	2,477,000	+1.24(+4.30%)
Sep 10, 2007	29.18	29.18	28.75	28.84	1,966,600	-0.39(-1.35%)
Sep 07, 2007	29.39	29.46	28.98	29.23	1,574,600	-0.20(-0.68%)
Sep 06, 2007	29.41	29.75	29.30	29.43	1,523,200	-0.07(-0.22%)
Sep 05, 2007	29.23	29.55	29.23	29.50	1,385,200	+0.03(+0.10%)

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.