Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.97	29.01	27.83	28.15	36,874,092	-0.44(-1.55%)
Nov 29, 2007	28.19	28.63	28.12	28.59	21,417,586	-0.05(-0.17%)
Nov 28, 2007	28.00	28.99	27.93	28.64	33,483,316	+1.15(+4.19%)
Nov 27, 2007	27.25	27.61	26.98	27.48	28,309,998	+0.44(+1.63%)
Nov 26, 2007	27.96	27.96	26.99	27.04	25,310,472	-0.93(-3.33%)
Nov 23, 2007	27.78	28.10	27.70	27.97	9,657,220	+0.05(+0.17%)
Nov 21, 2007	28.28	28.74	27.84	27.92	23,526,182	-0.61(-2.13%)
Nov 20, 2007	28.82	29.11	27.78	28.53	30,639,374	-0.28(-0.98%)
Nov 19, 2007	28.79	29.21	28.69	28.81	36,331,124	+0.27(+0.94%)
Nov 16, 2007	28.50	28.62	27.89	28.55	30,721,412	+0.38(+1.35%)
Nov 15, 2007	27.75	28.57	27.61	28.17	36,339,356	+0.53(+1.92%)
Nov 14, 2007	27.92	28.71	27.59	27.63	48,812,068	+0.61(+2.25%)
Nov 13, 2007	25.95	27.08	25.78	27.03	35,986,668	+1.29(+5.02%)
Nov 12, 2007	26.58	26.92	25.74	25.74	47,267,184	-0.56(-2.13%)
Nov 09, 2007	25.42	26.85	25.26	26.30	70,701,032	-1.15(-4.18%)
Nov 08, 2007	28.59	28.95	27.32	27.44	42,796,728	-0.99(-3.47%)
Nov 07, 2007	28.50	29.23	28.37	28.43	25,938,348	-0.26(-0.90%)
Nov 06, 2007	28.22	28.70	27.98	28.68	21,304,988	+0.49(+1.74%)
Nov 05, 2007	28.37	28.78	27.77	28.19	20,633,730	-0.34(-1.18%)
Nov 02, 2007	28.77	28.85	28.29	28.53	21,303,092	+0.03(+0.12%)
Nov 01, 2007	29.17	29.47	28.44	28.50	25,853,390	-0.99(-3.37%)
Oct 31, 2007	28.96	29.50	28.77	29.49	22,968,040	+0.66(+2.27%)
Oct 30, 2007	28.48	28.93	28.41	28.84	13,745,362	+0.10(+0.36%)
Oct 29, 2007	28.69	28.98	28.34	28.73	19,209,354	+0.21(+0.73%)
Oct 26, 2007	28.35	28.67	27.79	28.52	26,662,416	+0.37(+1.32%)
Oct 25, 2007	28.75	28.99	27.91	28.15	22,631,960	-0.27(-0.95%)
Oct 24, 2007	28.00	28.44	27.64	28.42	22,930,732	+0.03(+0.12%)
Oct 23, 2007	27.88	28.40	27.68	28.39	17,552,552	+0.18(+0.64%)
Oct 22, 2007	27.79	28.30	27.74	28.21	18,977,420	+0.39(+1.39%)
Oct 19, 2007	28.46	28.81	27.70	27.82	44,918,384	-0.74(-2.59%)
Oct 18, 2007	28.56	28.91	28.28	28.56	24,645,102	-0.02(-0.07%)
Oct 17, 2007	28.56	28.62	27.88	28.58	31,867,726	+0.39(+1.40%)
Oct 16, 2007	28.43	28.97	28.19	28.19	25,998,328	-0.31(-1.09%)
Oct 15, 2007	28.90	28.99	28.34	28.50	21,095,242	-0.60(-2.06%)
Oct 12, 2007	28.77	29.10	28.63	29.10	16,118,382	+0.48(+1.66%)
Oct 11, 2007	29.22	29.26	28.52	28.62	30,469,480	-0.57(-1.96%)
Oct 10, 2007	29.42	29.51	29.03	29.19	18,916,110	-0.24(-0.82%)
Oct 09, 2007	29.53	29.54	28.99	29.44	19,694,874	-0.08(-0.28%)
Oct 08, 2007	29.65	29.78	29.29	29.52	20,693,204	-0.41(-1.36%)
Oct 05, 2007	29.77	29.95	29.19	29.93	21,090,178	+0.40(+1.36%)
Oct 04, 2007	29.20	29.65	28.97	29.53	17,478,756	+0.35(+1.21%)
Oct 03, 2007	28.80	29.35	28.72	29.17	18,603,178	+0.20(+0.69%)
Oct 02, 2007	29.05	29.05	28.35	28.97	26,147,476	-0.08(-0.26%)
Oct 01, 2007	29.02	29.33	28.61	29.05	27,602,802	-0.12(-0.40%)
Sep 28, 2007	29.26	29.40	28.95	29.17	22,260,390	+0.02(+0.07%)
Sep 27, 2007	29.36	29.72	28.99	29.15	20,269,658	-0.01(-0.02%)
Sep 26, 2007	28.87	29.33	28.63	29.15	25,750,164	+0.48(+1.66%)
Sep 25, 2007	28.50	28.73	28.14	28.68	32,396,730	-0.06(-0.22%)
Sep 24, 2007	28.30	28.77	28.30	28.74	24,052,832	+0.56(+1.98%)
Sep 21, 2007	27.98	28.26	27.58	28.18	42,163,940	+0.20(+0.72%)
Sep 20, 2007	27.61	28.14	27.54	27.98	27,122,554	+0.35(+1.25%)
Sep 19, 2007	27.55	27.77	27.09	27.63	24,623,924	+0.17(+0.60%)
Sep 18, 2007	27.08	27.47	26.72	27.47	29,752,286	+0.55(+2.05%)
Sep 17, 2007	27.00	27.09	26.80	26.92	17,636,872	-0.30(-1.09%)
Sep 14, 2007	26.76	27.43	26.42	27.21	28,979,538	+0.18(+0.66%)
Sep 13, 2007	27.06	27.33	26.19	27.03	55,621,000	+0.90(+3.43%)
Sep 12, 2007	26.12	26.23	25.82	26.14	21,556,066	-0.10(-0.37%)
Sep 11, 2007	25.55	26.27	25.42	26.23	25,389,526	+0.86(+3.37%)
Sep 10, 2007	26.07	26.07	25.32	25.38	29,957,168	-0.77(-2.96%)
Sep 07, 2007	26.38	26.76	25.98	26.15	26,987,164	-0.64(-2.40%)
Sep 06, 2007	26.99	27.16	26.60	26.79	19,078,008	-0.08(-0.28%)
Sep 05, 2007	27.37	27.43	26.69	26.87	22,648,972	-0.75(-2.70%)

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.