Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.32	29.32	28.57	28.93	711,676	-0.15(-0.51%)
Nov 29, 2007	29.51	29.51	29.03	29.08	448,640	-0.61(-2.06%)
Nov 28, 2007	29.33	29.71	29.17	29.69	350,069	+0.52(+1.80%)
Nov 27, 2007	29.56	29.67	28.89	29.17	741,399	-0.32(-1.08%)
Nov 26, 2007	29.74	29.95	29.49	29.49	353,054	-0.32(-1.07%)
Nov 23, 2007	29.84	29.95	29.62	29.80	105,113	+0.09(+0.30%)
Nov 21, 2007	29.66	29.94	29.66	29.72	274,485	-0.21(-0.69%)
Nov 20, 2007	29.62	29.97	29.44	29.92	423,548	+0.36(+1.22%)
Nov 19, 2007	30.62	30.65	29.39	29.56	554,653	-1.35(-4.36%)
Nov 16, 2007	30.98	30.98	29.90	30.91	543,187	+0.18(+0.57%)
Nov 15, 2007	31.07	31.14	30.66	30.73	228,054	-0.29(-0.93%)
Nov 14, 2007	31.40	31.48	30.91	31.02	323,997	-0.14(-0.45%)
Nov 13, 2007	31.29	31.53	30.96	31.16	452,714	+0.02(+0.06%)
Nov 12, 2007	30.48	31.62	30.48	31.15	594,342	+0.41(+1.32%)
Nov 09, 2007	30.17	31.13	30.17	30.74	435,859	+0.15(+0.50%)
Nov 08, 2007	30.01	30.79	29.99	30.59	636,447	+0.53(+1.76%)
Nov 07, 2007	29.27	30.35	29.27	30.06	566,488	+0.22(+0.75%)
Nov 06, 2007	29.60	30.05	29.33	29.83	383,773	+0.09(+0.32%)
Nov 05, 2007	29.87	29.98	29.52	29.74	327,851	-0.14(-0.47%)
Nov 02, 2007	30.39	30.39	29.74	29.88	265,073	-0.44(-1.44%)
Nov 01, 2007	31.03	31.38	30.25	30.32	501,957	-1.15(-3.65%)
Oct 31, 2007	31.49	31.68	31.08	31.46	806,936	+0.17(+0.55%)
Oct 30, 2007	31.08	31.65	31.03	31.29	372,902	+0.22(+0.70%)
Oct 29, 2007	31.42	31.42	30.83	31.08	392,260	-0.28(-0.88%)
Oct 26, 2007	31.06	31.39	30.92	31.35	391,581	+0.57(+1.84%)
Oct 25, 2007	30.60	30.89	30.51	30.79	388,524	+0.27(+0.87%)
Oct 24, 2007	30.29	30.52	30.16	30.52	365,940	+0.10(+0.33%)
Oct 23, 2007	30.27	30.42	29.95	30.42	350,147	+0.23(+0.76%)
Oct 22, 2007	30.62	30.62	29.91	30.19	569,542	-0.43(-1.40%)
Oct 19, 2007	30.90	31.06	30.62	30.62	310,751	-0.28(-0.90%)
Oct 18, 2007	30.87	31.00	30.67	30.90	214,299	-0.04(-0.13%)
Oct 17, 2007	31.36	31.49	30.68	30.94	321,959	-0.35(-1.13%)
Oct 16, 2007	31.23	31.42	30.85	31.29	385,638	+0.10(+0.32%)
Oct 15, 2007	31.49	31.63	30.87	31.19	296,487	-0.24(-0.75%)
Oct 12, 2007	31.39	31.85	31.25	31.43	321,619	+0.13(+0.41%)
Oct 11, 2007	31.71	31.82	31.18	31.30	419,260	-0.33(-1.04%)
Oct 10, 2007	32.12	32.19	31.56	31.63	276,110	-0.49(-1.54%)
Oct 09, 2007	32.07	32.17	31.89	32.12	289,355	+0.10(+0.31%)
Oct 08, 2007	32.02	32.07	31.87	32.02	148,074	+0.02(+0.07%)
Oct 05, 2007	32.00	32.09	31.84	32.00	188,998	+0.16(+0.52%)
Oct 04, 2007	32.02	32.15	31.71	31.84	232,299	-0.06(-0.20%)
Oct 03, 2007	32.05	32.08	31.65	31.90	236,884	-0.26(-0.81%)
Oct 02, 2007	31.72	32.20	31.72	32.16	328,412	+0.51(+1.62%)
Oct 01, 2007	31.45	31.68	31.45	31.65	273,393	+0.19(+0.60%)
Sep 28, 2007	31.80	31.90	31.21	31.46	263,205	-0.28(-0.89%)
Sep 27, 2007	31.68	31.94	31.60	31.74	231,620	+0.15(+0.47%)
Sep 26, 2007	31.54	31.87	31.45	31.59	343,525	+0.15(+0.47%)
Sep 25, 2007	31.48	31.85	31.40	31.45	302,940	-0.18(-0.56%)
Sep 24, 2007	32.02	32.12	31.45	31.62	251,318	-0.43(-1.34%)
Sep 21, 2007	32.14	32.30	32.04	32.05	462,392	+0.11(+0.33%)
Sep 20, 2007	32.12	32.12	31.76	31.95	422,316	-0.15(-0.46%)
Sep 19, 2007	32.40	32.47	31.92	32.09	514,353	-0.13(-0.40%)
Sep 18, 2007	31.83	32.35	31.63	32.22	351,506	+0.51(+1.62%)
Sep 17, 2007	31.58	31.78	31.30	31.71	381,902	+0.14(+0.43%)
Sep 14, 2007	31.40	31.70	31.40	31.58	292,412	-0.09(-0.30%)
Sep 13, 2007	32.03	32.28	31.66	31.67	302,431	-0.30(-0.94%)
Sep 12, 2007	32.23	32.31	31.91	31.97	292,752	-0.42(-1.29%)
Sep 11, 2007	32.67	32.67	32.05	32.39	319,412	-0.13(-0.40%)
Sep 10, 2007	32.52	32.73	32.08	32.52	391,920	+0.18(+0.56%)
Sep 07, 2007	32.03	32.49	32.01	32.34	419,599	+0.03(+0.09%)
Sep 06, 2007	32.08	32.34	32.00	32.31	322,978	+0.24(+0.75%)
Sep 05, 2007	32.05	32.44	31.92	32.07	602,315	-0.19(-0.58%)

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.