Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.90	28.80	27.71	28.48	1,556,340	+1.02(+3.71%)
Nov 29, 2007	27.50	27.86	26.97	27.46	1,251,666	-0.18(-0.65%)
Nov 28, 2007	26.34	27.83	26.16	27.64	2,408,884	+1.65(+6.35%)
Nov 27, 2007	25.89	26.28	25.70	25.99	1,771,154	+0.39(+1.52%)
Nov 26, 2007	26.23	26.52	25.60	25.60	1,089,466	-0.74(-2.81%)
Nov 23, 2007	26.28	26.53	26.00	26.34	313,625	+0.18(+0.69%)
Nov 21, 2007	25.84	26.47	25.81	26.16	1,917,972	+0.17(+0.65%)
Nov 20, 2007	25.76	26.45	25.50	25.99	2,892,332	+0.27(+1.05%)
Nov 19, 2007	26.03	26.10	25.24	25.72	2,015,699	-0.50(-1.91%)
Nov 16, 2007	26.71	27.00	25.93	26.22	2,460,274	-0.38(-1.43%)
Nov 15, 2007	26.36	27.05	25.69	26.60	5,806,409	+1.69(+6.78%)
Nov 14, 2007	25.38	25.70	24.59	24.91	3,493,615	-0.47(-1.85%)
Nov 13, 2007	25.08	25.60	25.08	25.38	3,580,435	+0.36(+1.44%)
Nov 12, 2007	24.78	25.28	24.78	25.02	3,670,675	+0.11(+0.44%)
Nov 09, 2007	25.57	25.85	24.88	24.91	2,869,234	-1.15(-4.41%)
Nov 08, 2007	26.64	26.81	25.45	26.06	3,045,673	-0.63(-2.36%)
Nov 07, 2007	27.49	27.49	26.65	26.69	1,717,006	-0.89(-3.23%)
Nov 06, 2007	28.07	28.08	27.15	27.58	1,470,923	-0.19(-0.68%)
Nov 05, 2007	28.21	28.29	27.60	27.77	1,182,778	-0.76(-2.66%)
Nov 02, 2007	29.64	29.64	28.39	28.53	1,758,388	-0.76(-2.59%)
Nov 01, 2007	29.66	29.96	29.28	29.29	1,556,864	-0.66(-2.20%)
Oct 31, 2007	29.80	29.98	29.56	29.95	1,498,603	+0.20(+0.67%)
Oct 30, 2007	29.59	29.95	29.50	29.75	892,000	-0.02(-0.07%)
Oct 29, 2007	29.47	29.94	29.42	29.77	1,197,312	+0.34(+1.16%)
Oct 26, 2007	29.20	29.66	29.17	29.43	1,509,511	+0.39(+1.34%)
Oct 25, 2007	28.31	29.30	28.28	29.04	2,186,918	+0.94(+3.35%)
Oct 24, 2007	28.07	28.67	27.57	28.10	1,523,348	-0.15(-0.53%)
Oct 23, 2007	28.42	28.56	27.96	28.25	2,101,583	-0.25(-0.88%)
Oct 22, 2007	28.25	29.38	28.03	28.50	2,323,300	+0.05(+0.18%)
Oct 19, 2007	30.06	30.06	28.42	28.45	3,087,468	-1.53(-5.10%)
Oct 18, 2007	30.17	30.23	29.62	29.98	1,074,665	-0.20(-0.66%)
Oct 17, 2007	30.30	30.30	29.70	30.18	1,640,085	+0.01(+0.03%)
Oct 16, 2007	30.34	30.49	29.84	30.17	1,772,075	-0.26(-0.85%)
Oct 15, 2007	30.06	30.49	29.94	30.43	2,570,458	-0.26(-0.85%)
Oct 12, 2007	31.10	31.22	30.38	30.69	2,173,068	-0.36(-1.16%)
Oct 11, 2007	31.07	31.93	30.87	31.05	2,964,363	-0.01(-0.03%)
Oct 10, 2007	29.45	31.40	29.15	31.06	5,948,203	-1.32(-4.08%)
Oct 09, 2007	32.40	32.47	32.03	32.38	776,136	-0.19(-0.58%)
Oct 08, 2007	32.40	32.64	32.14	32.57	687,749	-0.02(-0.06%)
Oct 05, 2007	32.10	32.80	32.01	32.59	1,353,936	+0.62(+1.94%)
Oct 04, 2007	32.26	32.47	31.76	31.97	605,150	-0.33(-1.02%)
Oct 03, 2007	32.30	32.85	32.18	32.30	716,115	-0.25(-0.77%)
Oct 02, 2007	32.35	32.65	32.15	32.55	436,158	+0.20(+0.62%)
Oct 01, 2007	31.97	32.43	31.97	32.35	885,343	+0.45(+1.41%)
Sep 28, 2007	31.96	32.28	31.80	31.90	849,111	+0.01(+0.03%)
Sep 27, 2007	32.41	32.49	31.80	31.89	745,540	-0.38(-1.18%)
Sep 26, 2007	31.92	32.47	31.75	32.27	641,451	+0.34(+1.07%)
Sep 25, 2007	32.53	32.63	31.68	31.93	2,146,159	-0.66(-2.03%)
Sep 24, 2007	32.89	33.17	32.19	32.59	1,556,797	-0.35(-1.06%)
Sep 21, 2007	33.20	33.33	32.87	32.94	1,977,171	-0.29(-0.87%)
Sep 20, 2007	34.04	34.05	32.95	33.23	1,267,457	-0.84(-2.47%)
Sep 19, 2007	34.63	35.01	33.99	34.07	770,127	-0.16(-0.47%)
Sep 18, 2007	33.23	34.33	33.08	34.23	1,102,463	+1.23(+3.73%)
Sep 17, 2007	33.54	33.59	32.95	33.00	639,656	-0.61(-1.81%)
Sep 14, 2007	33.44	33.70	33.15	33.61	499,912	+0.05(+0.15%)
Sep 13, 2007	33.40	33.85	32.87	33.56	890,792	+0.45(+1.36%)
Sep 12, 2007	32.97	33.27	32.73	33.11	778,705	-0.04(-0.12%)
Sep 11, 2007	32.65	33.25	32.40	33.15	1,376,689	+0.73(+2.25%)
Sep 10, 2007	32.95	33.31	32.05	32.42	1,238,782	-0.30(-0.92%)
Sep 07, 2007	33.60	33.68	32.62	32.72	1,390,491	-1.39(-4.08%)
Sep 06, 2007	34.03	34.41	33.87	34.11	1,094,727	+0.08(+0.24%)
Sep 05, 2007	34.74	34.80	33.88	34.03	1,354,172	-0.86(-2.46%)

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.