Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.99	28.45	27.60	27.84	4,541,613	+0.60(+2.22%)
Nov 29, 2007	27.80	27.80	26.98	27.24	2,035,815	-0.42(-1.53%)
Nov 28, 2007	26.54	27.66	26.41	27.66	3,159,146	+1.54(+5.88%)
Nov 27, 2007	25.65	26.44	25.65	26.12	5,414,582	+0.51(+2.01%)
Nov 26, 2007	27.18	27.18	25.56	25.61	2,295,036	-1.30(-4.83%)
Nov 23, 2007	26.27	27.31	26.27	26.91	1,556,433	+0.73(+2.79%)
Nov 21, 2007	26.10	26.70	25.74	26.18	4,713,910	+0.01(+0.03%)
Nov 20, 2007	26.22	26.57	25.35	26.17	3,131,273	-0.02(-0.08%)
Nov 19, 2007	26.79	26.79	25.90	26.19	5,416,208	-0.77(-2.86%)
Nov 16, 2007	27.45	27.45	26.58	26.97	4,272,732	-0.22(-0.79%)
Nov 15, 2007	28.06	28.06	26.98	27.18	4,811,681	-0.92(-3.29%)
Nov 14, 2007	28.99	29.04	27.92	28.11	3,056,489	-0.44(-1.56%)
Nov 13, 2007	27.88	28.70	27.71	28.55	3,049,126	+1.17(+4.26%)
Nov 12, 2007	27.73	28.13	27.19	27.38	2,873,584	+0.15(+0.54%)
Nov 09, 2007	26.41	27.63	25.96	27.24	4,659,728	+0.60(+2.27%)
Nov 08, 2007	26.08	26.81	25.60	26.63	4,726,481	+0.85(+3.29%)
Nov 07, 2007	27.16	27.16	25.76	25.78	2,684,519	-1.40(-5.14%)
Nov 06, 2007	26.80	27.18	26.28	27.18	1,806,961	+0.60(+2.25%)
Nov 05, 2007	25.12	26.82	25.12	26.58	2,255,505	-0.12(-0.47%)
Nov 02, 2007	27.97	27.97	26.48	26.71	4,080,811	-0.85(-3.10%)
Nov 01, 2007	29.27	29.27	27.47	27.56	1,989,937	-1.70(-5.80%)
Oct 31, 2007	29.14	29.47	28.58	29.26	4,573,104	+0.17(+0.60%)
Oct 30, 2007	29.09	29.11	28.69	29.09	3,405,215	-0.10(-0.33%)
Oct 29, 2007	29.35	29.52	29.02	29.18	2,464,516	-0.19(-0.64%)
Oct 26, 2007	28.07	29.46	28.07	29.37	3,041,221	+0.90(+3.15%)
Oct 25, 2007	28.32	28.79	28.04	28.47	2,188,538	+0.29(+1.04%)
Oct 24, 2007	28.47	28.47	27.51	28.18	3,050,572	-0.45(-1.58%)
Oct 23, 2007	28.73	28.73	28.18	28.63	1,473,846	+0.15(+0.54%)
Oct 22, 2007	27.95	28.74	27.76	28.48	8,597,604	+0.41(+1.46%)
Oct 19, 2007	28.78	28.78	28.07	28.07	2,400,773	-0.82(-2.84%)
Oct 18, 2007	29.04	29.04	28.47	28.89	3,805,985	-0.41(-1.40%)
Oct 17, 2007	29.93	30.01	28.91	29.30	4,427,150	-0.36(-1.22%)
Oct 16, 2007	30.34	30.34	29.56	29.66	2,900,209	-0.68(-2.24%)
Oct 15, 2007	30.98	31.02	30.16	30.34	2,360,341	-0.96(-3.06%)
Oct 12, 2007	31.39	31.53	30.97	31.30	1,713,276	-0.13(-0.40%)
Oct 11, 2007	31.55	31.81	31.23	31.43	1,032,109	-0.03(-0.11%)
Oct 10, 2007	31.80	31.80	31.41	31.46	1,708,240	-0.42(-1.31%)
Oct 09, 2007	31.73	31.89	31.52	31.88	594,258	+0.15(+0.46%)
Oct 08, 2007	31.80	32.13	31.70	31.73	402,167	-0.13(-0.39%)
Oct 05, 2007	31.89	32.05	31.63	31.86	1,005,202	+0.27(+0.86%)
Oct 04, 2007	31.58	31.76	31.52	31.59	294,682	+0.22(+0.69%)
Oct 03, 2007	31.56	31.73	31.34	31.37	950,237	-0.28(-0.90%)
Oct 02, 2007	31.33	31.68	31.33	31.66	533,825	+0.38(+1.22%)
Oct 01, 2007	30.57	31.34	30.57	31.27	1,352,692	+0.67(+2.20%)
Sep 28, 2007	31.01	31.01	30.41	30.60	1,847,811	-0.43(-1.39%)
Sep 27, 2007	30.95	31.07	30.85	31.03	606,776	+0.15(+0.50%)
Sep 26, 2007	30.73	31.18	30.64	30.88	1,946,231	+0.17(+0.57%)
Sep 25, 2007	30.76	30.82	30.43	30.70	2,184,509	-0.13(-0.43%)
Sep 24, 2007	31.44	31.50	30.82	30.84	1,536,581	-0.62(-1.97%)
Sep 21, 2007	31.73	31.74	31.39	31.45	548,501	-0.44(-1.39%)
Sep 20, 2007	32.42	32.42	31.68	31.90	710,231	-0.54(-1.65%)
Sep 19, 2007	32.39	32.78	32.28	32.43	5,815,239	+0.34(+1.06%)
Sep 18, 2007	30.82	34.06	30.54	32.09	2,605,670	+1.38(+4.50%)
Sep 17, 2007	30.52	30.82	30.49	30.71	224,753	-0.08(-0.27%)
Sep 14, 2007	30.28	30.79	30.20	30.79	2,667,254	+0.22(+0.73%)
Sep 13, 2007	30.51	30.75	30.22	30.57	350,367	+0.24(+0.78%)
Sep 12, 2007	30.48	30.57	30.26	30.34	502,025	-0.19(-0.61%)
Sep 11, 2007	30.26	30.73	30.25	30.52	1,442,910	+0.31(+1.01%)
Sep 10, 2007	30.57	30.68	29.81	30.22	810,090	-0.23(-0.75%)
Sep 07, 2007	30.98	30.98	30.34	30.45	2,022,203	-0.56(-1.82%)
Sep 06, 2007	30.79	31.17	30.66	31.01	1,882,488	+0.24(+0.77%)
Sep 05, 2007	31.19	31.19	30.58	30.77	1,177,868	-0.44(-1.42%)

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.