Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.73	31.30	30.54	30.83	6,104,149	-0.16(-0.52%)
Nov 29, 2007	31.15	31.61	30.79	30.99	5,449,101	-0.18(-0.57%)
Nov 28, 2007	30.90	31.24	30.41	31.17	6,930,455	+0.44(+1.44%)
Nov 27, 2007	30.26	30.78	30.09	30.73	5,777,319	-0.15(-0.48%)
Nov 26, 2007	31.34	31.76	30.88	30.88	4,666,786	-0.28(-0.88%)
Nov 23, 2007	30.83	31.30	30.58	31.15	2,867,852	+0.44(+1.44%)
Nov 21, 2007	30.95	31.24	30.54	30.71	5,555,057	-0.47(-1.52%)
Nov 20, 2007	31.46	31.69	30.86	31.18	8,777,550	-0.10(-0.31%)
Nov 19, 2007	31.67	32.00	31.21	31.28	5,597,553	-0.48(-1.52%)
Nov 16, 2007	31.80	32.28	31.49	31.77	10,581,121	+0.07(+0.21%)
Nov 15, 2007	32.44	32.47	31.36	31.70	7,502,865	-0.80(-2.46%)
Nov 14, 2007	32.50	33.46	32.26	32.50	7,572,967	+0.59(+1.86%)
Nov 13, 2007	31.60	31.97	30.83	31.91	8,218,842	+0.51(+1.63%)
Nov 12, 2007	31.94	32.10	30.83	31.40	9,325,959	-1.16(-3.57%)
Nov 09, 2007	32.45	32.89	32.16	32.56	8,451,104	-0.26(-0.81%)
Nov 08, 2007	32.33	33.36	32.09	32.82	8,354,949	+0.53(+1.64%)
Nov 07, 2007	32.82	33.19	32.29	32.29	6,902,974	-0.66(-2.00%)
Nov 06, 2007	32.92	33.80	32.63	32.95	8,228,265	+0.55(+1.69%)
Nov 05, 2007	32.31	32.60	31.21	32.41	5,409,628	-0.18(-0.54%)
Nov 02, 2007	32.58	32.76	32.06	32.58	6,623,634	+0.32(+1.00%)
Nov 01, 2007	32.58	32.96	32.03	32.26	10,493,327	-0.74(-2.26%)
Oct 31, 2007	32.36	33.42	32.15	33.00	13,333,446	+0.99(+3.08%)
Oct 30, 2007	31.32	32.15	31.26	32.02	20,597,106	+1.28(+4.17%)
Oct 29, 2007	30.73	30.82	30.46	30.73	6,346,307	+0.22(+0.73%)
Oct 26, 2007	30.64	30.89	30.09	30.51	4,628,114	+0.42(+1.41%)
Oct 25, 2007	29.38	30.20	29.38	30.09	6,448,593	+0.83(+2.83%)
Oct 24, 2007	28.80	29.44	28.45	29.26	7,279,500	+0.42(+1.45%)
Oct 23, 2007	29.52	29.72	28.63	28.84	10,035,366	-0.36(-1.22%)
Oct 22, 2007	29.01	29.23	28.50	29.20	9,076,623	-0.53(-1.77%)
Oct 19, 2007	30.50	30.56	29.67	29.72	10,732,531	-0.88(-2.88%)
Oct 18, 2007	30.34	30.81	30.28	30.61	7,396,820	+0.24(+0.80%)
Oct 17, 2007	30.54	30.75	30.13	30.36	6,658,803	-0.06(-0.20%)
Oct 16, 2007	30.41	30.66	30.27	30.42	5,448,282	+0.01(+0.02%)
Oct 15, 2007	30.60	31.02	30.21	30.42	6,042,933	+0.11(+0.36%)
Oct 12, 2007	29.95	30.49	29.88	30.31	4,548,556	+0.18(+0.58%)
Oct 11, 2007	29.77	30.77	29.73	30.13	10,915,089	+0.50(+1.70%)
Oct 10, 2007	28.99	29.80	28.92	29.63	5,795,411	+0.48(+1.65%)
Oct 09, 2007	28.72	29.37	28.56	29.15	5,887,227	+0.65(+2.29%)
Oct 08, 2007	28.51	28.79	28.33	28.50	3,324,435	-0.34(-1.16%)
Oct 05, 2007	28.46	29.02	28.40	28.83	7,699,384	+0.32(+1.12%)
Oct 04, 2007	27.79	28.68	27.59	28.51	7,507,429	+0.77(+2.78%)
Oct 03, 2007	27.69	27.91	27.46	27.74	4,984,907	-0.08(-0.29%)
Oct 02, 2007	27.11	28.14	27.09	27.82	5,762,470	+0.53(+1.95%)
Oct 01, 2007	26.97	27.34	26.89	27.29	4,512,286	+0.35(+1.30%)
Sep 28, 2007	27.12	27.22	26.79	26.94	4,222,190	-0.02(-0.07%)
Sep 27, 2007	27.19	27.24	26.68	26.96	6,265,766	+0.00(+0.01%)
Sep 26, 2007	27.36	27.55	26.71	26.96	7,527,296	-0.19(-0.69%)
Sep 25, 2007	27.17	27.28	26.68	27.14	4,610,548	-0.33(-1.21%)
Sep 24, 2007	27.71	27.89	27.29	27.47	4,469,181	-0.27(-0.98%)
Sep 21, 2007	27.79	28.03	27.50	27.75	4,595,361	+0.25(+0.89%)
Sep 20, 2007	27.51	27.70	27.26	27.50	4,583,011	-0.15(-0.53%)
Sep 19, 2007	27.82	27.93	27.48	27.65	6,187,105	+0.14(+0.50%)
Sep 18, 2007	26.82	27.54	26.37	27.51	7,001,905	+0.74(+2.78%)
Sep 17, 2007	27.03	27.12	26.66	26.76	3,919,359	-0.19(-0.69%)
Sep 14, 2007	26.45	27.06	26.45	26.95	4,636,705	+0.23(+0.88%)
Sep 13, 2007	26.99	27.11	26.62	26.71	5,619,565	-0.30(-1.10%)
Sep 12, 2007	26.67	27.36	26.60	27.01	10,080,692	+0.46(+1.73%)
Sep 11, 2007	26.23	26.65	25.77	26.55	6,935,593	+0.36(+1.38%)
Sep 10, 2007	26.00	26.28	25.48	26.19	7,500,717	+0.16(+0.60%)
Sep 07, 2007	26.10	26.17	25.72	26.04	7,095,331	-0.30(-1.13%)
Sep 06, 2007	25.85	26.67	25.95	26.33	9,094,073	+0.49(+1.89%)
Sep 05, 2007	25.75	26.13	25.70	25.85	6,515,710	+0.10(+0.38%)

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.