Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.32	31.33	30.89	31.30	3,223,548	+0.28(+0.91%)
Nov 29, 2007	30.82	31.07	30.62	31.02	2,547,915	+0.08(+0.25%)
Nov 28, 2007	29.96	31.16	29.96	30.94	4,998,291	+0.98(+3.26%)
Nov 27, 2007	29.69	30.02	29.50	29.96	3,301,217	+0.37(+1.24%)
Nov 26, 2007	30.05	30.14	29.58	29.60	2,750,310	-0.45(-1.50%)
Nov 23, 2007	30.14	30.29	29.88	30.05	1,040,384	+0.06(+0.19%)
Nov 21, 2007	30.30	30.41	29.92	29.99	6,164,272	-0.48(-1.58%)
Nov 20, 2007	30.12	30.60	29.73	30.47	6,039,741	+0.33(+1.11%)
Nov 19, 2007	30.05	30.30	29.80	30.14	3,718,886	-0.04(-0.13%)
Nov 16, 2007	29.98	30.21	29.42	30.18	3,887,558	+0.48(+1.62%)
Nov 15, 2007	29.76	30.08	29.55	29.69	2,640,098	-0.25(-0.84%)
Nov 14, 2007	30.80	30.93	29.90	29.94	3,636,476	-0.85(-2.77%)
Nov 13, 2007	30.09	30.85	30.01	30.80	5,229,925	+0.90(+3.01%)
Nov 12, 2007	29.46	30.27	29.43	29.90	4,556,569	+0.33(+1.13%)
Nov 09, 2007	29.94	29.98	29.48	29.57	5,305,732	-0.67(-2.23%)
Nov 08, 2007	30.15	30.32	29.55	30.24	7,383,468	+0.09(+0.30%)
Nov 07, 2007	30.82	31.13	29.89	30.15	10,869,462	-1.62(-5.09%)
Nov 06, 2007	32.05	32.05	31.28	31.77	3,413,743	-0.28(-0.88%)
Nov 05, 2007	31.98	32.37	31.75	32.05	2,707,239	-0.04(-0.14%)
Nov 02, 2007	31.99	32.25	31.49	32.09	3,270,445	+0.21(+0.64%)
Nov 01, 2007	32.60	32.65	31.83	31.89	4,087,862	-0.84(-2.57%)
Oct 31, 2007	32.42	32.79	32.27	32.73	3,400,503	+0.44(+1.37%)
Oct 30, 2007	32.42	32.57	32.15	32.29	2,645,390	-0.14(-0.44%)
Oct 29, 2007	32.26	32.65	32.17	32.43	2,972,325	+0.14(+0.44%)
Oct 26, 2007	32.49	32.69	32.04	32.29	3,209,233	-0.19(-0.57%)
Oct 25, 2007	32.39	32.72	32.14	32.47	3,594,889	-0.15(-0.47%)
Oct 24, 2007	32.42	32.78	31.95	32.63	6,348,219	-0.12(-0.37%)
Oct 23, 2007	33.39	33.76	31.97	32.75	7,068,443	-0.65(-1.96%)
Oct 22, 2007	32.97	33.50	32.84	33.40	4,606,380	+0.16(+0.48%)
Oct 19, 2007	33.64	33.80	32.94	33.24	4,804,348	-0.67(-1.99%)
Oct 18, 2007	33.39	34.07	33.25	33.92	3,773,855	+0.31(+0.92%)
Oct 17, 2007	33.39	33.62	33.07	33.61	4,034,749	+0.52(+1.57%)
Oct 16, 2007	33.23	33.24	32.69	33.09	4,437,071	-0.22(-0.66%)
Oct 15, 2007	33.39	33.53	33.26	33.31	3,232,191	-0.10(-0.29%)
Oct 12, 2007	33.32	33.49	33.22	33.40	2,756,445	+0.21(+0.64%)
Oct 11, 2007	33.47	33.64	33.11	33.19	5,477,222	-0.05(-0.15%)
Oct 10, 2007	32.67	33.39	32.48	33.24	6,525,627	+0.51(+1.55%)
Oct 09, 2007	32.15	32.74	32.14	32.74	5,974,400	+0.61(+1.90%)
Oct 08, 2007	32.35	32.35	31.90	32.13	2,675,762	+0.31(+0.99%)
Oct 05, 2007	31.46	31.81	31.39	31.81	3,631,492	+0.60(+1.91%)
Oct 04, 2007	31.00	31.29	30.86	31.22	3,334,306	+0.35(+1.12%)
Oct 03, 2007	30.72	31.09	30.61	30.87	4,163,716	+0.22(+0.71%)
Oct 02, 2007	30.94	31.03	30.36	30.65	5,240,626	-0.36(-1.16%)
Oct 01, 2007	31.02	31.18	30.80	31.01	3,291,317	+0.13(+0.44%)
Sep 28, 2007	31.15	31.28	30.68	30.87	5,756,184	-0.18(-0.58%)
Sep 27, 2007	30.87	31.40	30.74	31.05	5,828,923	+0.33(+1.07%)
Sep 26, 2007	30.81	30.91	30.64	30.73	4,424,611	+0.14(+0.46%)
Sep 25, 2007	30.80	30.95	30.44	30.59	5,256,859	-0.58(-1.87%)
Sep 24, 2007	31.68	31.68	30.91	31.17	5,498,084	-0.60(-1.90%)
Sep 21, 2007	32.65	32.67	31.72	31.77	4,407,477	-0.57(-1.75%)
Sep 20, 2007	32.61	32.65	32.26	32.34	2,258,487	-0.28(-0.85%)
Sep 19, 2007	32.27	32.79	32.18	32.61	4,248,916	+0.64(+1.99%)
Sep 18, 2007	31.21	32.06	31.01	31.98	3,680,867	+0.67(+2.15%)
Sep 17, 2007	31.53	31.56	31.08	31.30	2,212,227	-0.28(-0.89%)
Sep 14, 2007	31.74	31.94	31.45	31.59	4,567,596	-0.28(-0.89%)
Sep 13, 2007	32.54	32.64	31.67	31.87	2,754,576	-0.39(-1.19%)
Sep 12, 2007	32.44	32.63	32.09	32.26	2,473,277	-0.40(-1.22%)
Sep 11, 2007	32.52	32.65	32.08	32.65	2,817,658	+0.33(+1.01%)
Sep 10, 2007	32.76	32.97	32.21	32.33	1,570,194	-0.35(-1.08%)
Sep 07, 2007	32.72	33.03	32.58	32.68	3,854,226	-0.66(-1.98%)
Sep 06, 2007	32.92	33.44	32.61	33.34	2,627,789	+0.57(+1.72%)
Sep 05, 2007	32.70	32.99	32.62	32.78	2,162,385	-0.33(-1.01%)

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.