Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.49	29.49	28.73	29.05	14,169,076	+0.02(+0.05%)
Nov 29, 2007	28.77	29.32	28.67	29.03	15,556,006	+0.59(+2.06%)
Nov 28, 2007	28.50	28.80	28.33	28.45	21,753,556	+0.61(+2.19%)
Nov 27, 2007	28.05	28.11	27.31	27.83	28,234,814	-0.60(-2.09%)
Nov 26, 2007	29.20	29.57	28.30	28.43	13,644,372	-0.78(-2.66%)
Nov 23, 2007	29.01	29.33	28.65	29.21	4,749,833	+0.33(+1.15%)
Nov 21, 2007	29.17	29.41	28.73	28.87	10,933,603	-0.60(-2.02%)
Nov 20, 2007	28.94	29.69	28.87	29.47	13,706,724	+0.63(+2.20%)
Nov 19, 2007	29.19	29.45	28.67	28.83	18,409,010	-0.54(-1.84%)
Nov 16, 2007	29.34	29.52	28.97	29.37	13,729,517	+0.36(+1.23%)
Nov 15, 2007	29.20	29.75	28.79	29.02	15,816,517	-0.36(-1.22%)
Nov 14, 2007	30.15	30.32	29.33	29.37	14,252,799	-0.34(-1.15%)
Nov 13, 2007	29.28	29.83	29.03	29.72	18,830,856	+0.51(+1.74%)
Nov 12, 2007	30.51	30.51	29.10	29.21	20,068,626	-1.32(-4.31%)
Nov 09, 2007	31.48	31.48	30.37	30.52	18,704,782	-1.09(-3.46%)
Nov 08, 2007	31.84	32.19	31.01	31.62	18,901,512	-0.07(-0.23%)
Nov 07, 2007	32.14	32.44	31.62	31.69	14,614,458	-0.56(-1.72%)
Nov 06, 2007	31.68	32.29	31.68	32.25	21,366,662	+0.70(+2.21%)
Nov 05, 2007	31.19	31.83	30.98	31.55	10,387,889	-0.44(-1.36%)
Nov 02, 2007	31.63	32.12	30.98	31.98	15,275,323	+0.90(+2.88%)
Nov 01, 2007	30.98	32.07	30.90	31.09	17,002,814	-0.19(-0.61%)
Oct 31, 2007	31.52	31.56	30.63	31.28	17,160,166	+0.23(+0.74%)
Oct 30, 2007	32.12	32.12	30.97	31.05	16,278,773	-1.16(-3.60%)
Oct 29, 2007	33.06	33.25	32.12	32.21	16,470,970	-0.55(-1.67%)
Oct 26, 2007	32.93	33.08	32.44	32.75	14,708,172	+0.21(+0.66%)
Oct 25, 2007	32.42	32.71	31.74	32.54	16,693,159	+0.37(+1.16%)
Oct 24, 2007	31.84	32.36	31.43	32.17	15,917,067	+0.20(+0.62%)
Oct 23, 2007	31.45	32.12	31.36	31.97	17,181,650	+0.76(+2.44%)
Oct 22, 2007	30.13	32.43	30.01	31.21	34,226,560	+0.38(+1.24%)
Oct 19, 2007	31.68	31.70	29.99	30.83	45,112,652	-1.71(-5.27%)
Oct 18, 2007	32.58	32.90	32.23	32.54	9,858,938	-0.13(-0.41%)
Oct 17, 2007	32.97	32.97	32.42	32.67	13,047,745	-0.06(-0.17%)
Oct 16, 2007	32.99	33.06	32.48	32.73	11,652,973	-0.18(-0.55%)
Oct 15, 2007	33.17	33.29	32.69	32.91	16,908,292	+0.25(+0.78%)
Oct 12, 2007	32.33	32.83	32.00	32.66	11,766,609	+0.42(+1.30%)
Oct 11, 2007	32.06	32.77	31.90	32.24	21,956,292	+0.46(+1.45%)
Oct 10, 2007	31.17	31.94	31.15	31.78	15,352,205	+0.47(+1.50%)
Oct 09, 2007	30.98	31.38	30.79	31.31	11,393,103	+0.47(+1.52%)
Oct 08, 2007	30.60	30.86	30.40	30.84	10,169,323	-0.09(-0.28%)
Oct 05, 2007	31.34	31.48	30.87	30.93	11,570,808	-0.42(-1.34%)
Oct 04, 2007	30.96	31.55	30.56	31.35	11,843,662	+0.30(+0.97%)
Oct 03, 2007	30.95	31.28	30.67	31.05	11,189,183	+0.04(+0.13%)
Oct 02, 2007	30.59	31.14	30.42	31.01	13,870,012	+0.19(+0.62%)
Oct 01, 2007	30.47	31.01	30.31	30.82	17,801,970	+0.35(+1.15%)
Sep 28, 2007	30.51	30.95	29.54	30.47	13,906,290	-0.17(-0.54%)
Sep 27, 2007	30.52	30.93	30.52	30.64	12,263,966	+0.17(+0.55%)
Sep 26, 2007	30.41	30.93	30.05	30.47	18,152,444	+0.32(+1.05%)
Sep 25, 2007	30.26	30.35	29.81	30.15	13,223,935	-0.45(-1.48%)
Sep 24, 2007	30.95	31.08	30.57	30.60	14,791,621	-0.30(-0.98%)
Sep 21, 2007	30.60	30.99	30.43	30.91	17,393,964	+0.48(+1.56%)
Sep 20, 2007	30.16	30.54	30.02	30.43	14,821,490	+0.26(+0.87%)
Sep 19, 2007	30.07	30.54	30.02	30.17	16,321,497	+0.33(+1.09%)
Sep 18, 2007	29.31	29.95	29.24	29.84	15,145,323	+0.69(+2.37%)
Sep 17, 2007	29.33	29.47	29.02	29.15	10,464,622	-0.29(-1.00%)
Sep 14, 2007	29.12	29.60	29.12	29.45	13,232,379	+0.20(+0.68%)
Sep 13, 2007	29.16	29.40	28.95	29.25	11,829,009	+0.19(+0.66%)
Sep 12, 2007	28.46	29.27	28.33	29.06	18,796,976	+0.63(+2.20%)
Sep 11, 2007	27.96	28.60	27.96	28.43	15,685,172	+0.45(+1.62%)
Sep 10, 2007	27.99	28.10	27.41	27.98	12,159,865	+0.02(+0.06%)
Sep 07, 2007	27.86	28.06	27.49	27.96	13,024,430	-0.27(-0.96%)
Sep 06, 2007	28.04	28.50	27.91	28.23	14,367,152	+0.19(+0.68%)
Sep 05, 2007	27.59	28.09	27.54	28.04	13,444,613	+0.28(+1.00%)

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.