Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.29	27.44	26.96	27.13	1,032,950	+0.12(+0.44%)
Nov 29, 2007	26.97	27.09	26.61	27.01	1,107,900	-0.01(-0.04%)
Nov 28, 2007	26.26	27.02	26.16	27.02	1,738,804	+0.90(+3.45%)
Nov 27, 2007	26.14	26.51	25.77	26.12	1,549,668	+0.06(+0.23%)
Nov 26, 2007	26.69	27.02	26.06	26.06	1,389,757	-0.78(-2.91%)
Nov 23, 2007	26.83	26.91	26.63	26.84	283,400	+0.29(+1.09%)
Nov 21, 2007	26.97	26.97	26.40	26.55	1,120,400	-0.51(-1.88%)
Nov 20, 2007	26.76	27.33	26.54	27.06	1,682,005	+0.29(+1.08%)
Nov 19, 2007	27.30	27.52	26.60	26.77	1,490,988	-0.76(-2.76%)
Nov 16, 2007	27.90	27.97	27.24	27.53	1,099,300	-0.19(-0.69%)
Nov 15, 2007	28.37	28.40	27.54	27.72	1,122,739	-0.70(-2.46%)
Nov 14, 2007	29.14	29.20	28.38	28.42	950,800	-0.77(-2.64%)
Nov 13, 2007	28.28	29.21	28.28	29.19	1,101,401	+1.09(+3.88%)
Nov 12, 2007	28.13	28.61	28.04	28.10	1,262,600	-0.15(-0.53%)
Nov 09, 2007	28.36	28.57	28.12	28.25	1,403,900	-0.49(-1.70%)
Nov 08, 2007	28.11	28.86	28.11	28.74	1,407,464	+0.56(+1.99%)
Nov 07, 2007	28.62	28.70	28.16	28.18	1,278,700	-0.80(-2.76%)
Nov 06, 2007	28.83	29.00	28.35	28.98	945,500	+0.32(+1.12%)
Nov 05, 2007	27.83	28.88	27.83	28.66	1,162,820	+0.45(+1.60%)
Nov 02, 2007	28.25	28.58	28.00	28.21	1,192,300	+0.08(+0.28%)
Nov 01, 2007	28.00	28.79	27.70	28.13	1,823,500	-0.03(-0.11%)
Oct 31, 2007	28.00	28.42	27.68	28.16	1,257,500	-0.13(-0.46%)
Oct 30, 2007	27.08	29.92	27.08	28.29	1,931,000	+0.29(+1.04%)
Oct 29, 2007	27.66	28.14	27.54	28.00	933,800	+0.21(+0.76%)
Oct 26, 2007	28.07	28.14	27.37	27.79	884,000	-0.08(-0.29%)
Oct 25, 2007	28.32	28.32	27.60	27.87	1,003,200	-0.28(-0.99%)
Oct 24, 2007	28.01	28.28	27.45	28.15	992,400	+0.11(+0.39%)
Oct 23, 2007	28.39	28.55	27.69	28.04	864,800	-0.28(-0.99%)
Oct 22, 2007	28.03	28.53	27.62	28.32	899,900	+0.28(+1.00%)
Oct 19, 2007	28.30	28.76	27.98	28.04	1,110,600	-0.49(-1.72%)
Oct 18, 2007	28.47	28.63	28.27	28.53	904,000	+0.00(+0.00%)
Oct 17, 2007	28.44	28.65	28.29	28.53	763,000	+0.21(+0.74%)
Oct 16, 2007	28.47	28.48	28.02	28.32	1,092,500	-0.11(-0.39%)
Oct 15, 2007	28.42	28.54	28.20	28.43	913,716	+0.07(+0.25%)
Oct 12, 2007	28.40	28.56	28.20	28.36	765,515	-0.08(-0.28%)
Oct 11, 2007	28.75	28.76	28.27	28.44	1,046,500	+0.02(+0.07%)
Oct 10, 2007	29.67	29.67	28.37	28.42	961,800	-0.51(-1.76%)
Oct 09, 2007	29.14	29.14	28.65	28.93	904,600	-0.11(-0.38%)
Oct 08, 2007	29.05	29.15	28.77	29.04	920,900	-0.05(-0.17%)
Oct 05, 2007	28.37	29.32	28.32	29.09	1,484,800	+0.72(+2.54%)
Oct 04, 2007	27.58	28.59	27.50	28.37	2,191,100	-1.32(-4.45%)
Oct 03, 2007	29.25	29.91	29.00	29.69	950,500	+0.19(+0.64%)
Oct 02, 2007	29.38	29.78	29.21	29.50	1,010,500	+0.24(+0.82%)
Oct 01, 2007	29.25	29.37	28.95	29.26	899,800	+0.15(+0.52%)
Sep 28, 2007	29.34	29.45	28.79	29.11	523,700	-0.23(-0.78%)
Sep 27, 2007	29.30	29.50	28.93	29.34	742,900	+0.10(+0.34%)
Sep 26, 2007	29.16	29.38	28.91	29.24	753,600	+0.14(+0.48%)
Sep 25, 2007	29.19	29.35	29.04	29.10	782,700	-0.39(-1.32%)
Sep 24, 2007	29.76	29.93	29.40	29.49	725,700	-0.37(-1.24%)
Sep 21, 2007	30.11	30.14	29.78	29.86	720,500	+0.08(+0.27%)
Sep 20, 2007	29.56	29.95	29.41	29.78	1,113,700	+0.13(+0.44%)
Sep 19, 2007	30.00	30.35	29.60	29.65	1,491,100	-0.31(-1.03%)
Sep 18, 2007	29.26	30.06	29.07	29.96	1,185,400	+0.73(+2.50%)
Sep 17, 2007	29.22	29.43	29.13	29.23	565,700	-0.06(-0.20%)
Sep 14, 2007	29.07	29.39	29.04	29.29	739,700	-0.01(-0.03%)
Sep 13, 2007	29.20	29.62	29.11	29.30	511,500	+0.35(+1.21%)
Sep 12, 2007	28.84	29.15	28.73	28.95	740,008	-0.02(-0.07%)
Sep 11, 2007	28.84	29.24	28.80	28.97	1,057,000	+0.11(+0.38%)
Sep 10, 2007	29.19	29.70	28.59	28.86	1,480,600	-0.38(-1.30%)
Sep 07, 2007	29.21	29.50	28.90	29.24	1,179,700	-0.25(-0.85%)
Sep 06, 2007	29.33	29.62	29.17	29.49	990,900	+0.32(+1.10%)
Sep 05, 2007	29.42	29.63	28.96	29.17	809,400	-0.66(-2.21%)

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.