Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.33	27.63	27.24	27.45	19,100	+0.21(+0.77%)
Nov 29, 2007	27.15	27.46	26.98	27.24	126,300	+0.04(+0.15%)
Nov 28, 2007	26.50	27.34	26.45	27.20	72,100	+0.53(+1.99%)
Nov 27, 2007	26.28	26.71	25.98	26.67	26,400	+0.51(+1.95%)
Nov 26, 2007	26.46	26.66	26.15	26.16	37,800	-0.40(-1.51%)
Nov 23, 2007	26.25	26.63	26.24	26.56	10,000	+0.51(+1.96%)
Nov 21, 2007	25.87	26.30	25.73	26.05	14,700	-0.29(-1.10%)
Nov 20, 2007	26.71	26.81	26.01	26.34	85,600	-0.33(-1.24%)
Nov 19, 2007	26.97	26.97	26.45	26.67	131,200	-0.53(-1.95%)
Nov 16, 2007	27.39	27.40	26.87	27.20	44,300	-0.09(-0.33%)
Nov 15, 2007	27.29	27.29	27.29	27.29	0	+0.01(+0.04%)
Nov 14, 2007	27.76	27.95	27.28	27.28	28,900	-0.63(-2.26%)
Nov 13, 2007	27.00	27.91	27.00	27.91	15,200	+0.96(+3.56%)
Nov 12, 2007	26.74	27.39	26.68	26.95	65,400	+0.17(+0.63%)
Nov 09, 2007	27.01	27.15	26.61	26.78	123,900	-0.48(-1.76%)
Nov 08, 2007	27.40	27.40	26.67	27.26	90,800	+0.26(+0.96%)
Nov 07, 2007	27.51	27.60	27.00	27.00	55,300	-0.86(-3.09%)
Nov 06, 2007	27.40	27.97	27.19	27.86	59,200	+0.22(+0.80%)
Nov 05, 2007	27.55	28.03	27.41	27.64	72,800	-0.05(-0.18%)
Nov 02, 2007	28.30	28.30	27.20	27.69	38,800	-0.58(-2.05%)
Nov 01, 2007	28.38	28.51	27.94	28.27	17,900	-0.47(-1.64%)
Oct 31, 2007	28.34	28.74	28.16	28.74	30,200	+0.32(+1.13%)
Oct 30, 2007	28.68	28.72	28.37	28.42	17,300	-0.42(-1.46%)
Oct 29, 2007	28.90	29.20	28.76	28.84	10,900	-0.17(-0.59%)
Oct 26, 2007	28.92	29.05	28.81	29.01	30,900	+0.26(+0.90%)
Oct 25, 2007	29.21	29.32	28.52	28.75	21,600	-0.45(-1.54%)
Oct 24, 2007	29.39	29.39	28.77	29.20	26,800	-0.20(-0.68%)
Oct 23, 2007	29.50	29.59	29.21	29.40	45,200	+0.73(+2.55%)
Oct 19, 2007	29.33	29.46	28.67	28.67	40,000	-0.77(-2.62%)
Oct 18, 2007	29.55	29.55	29.32	29.44	11,400	-0.25(-0.84%)
Oct 17, 2007	29.52	29.86	29.25	29.69	25,600	+0.30(+1.02%)
Oct 16, 2007	29.14	29.60	29.10	29.39	25,500	+0.06(+0.20%)
Oct 15, 2007	29.83	29.90	29.24	29.33	39,700	-0.52(-1.74%)
Oct 12, 2007	30.25	30.36	29.79	29.85	37,700	-0.26(-0.86%)
Oct 11, 2007	30.51	30.64	30.10	30.11	11,900	-0.37(-1.21%)
Oct 10, 2007	30.79	30.81	30.43	30.48	20,200	-0.23(-0.75%)
Oct 09, 2007	30.75	30.99	30.68	30.71	19,200	-0.15(-0.49%)
Oct 08, 2007	30.33	30.92	30.33	30.86	25,300	+0.45(+1.48%)
Oct 05, 2007	30.99	31.16	30.37	30.41	59,100	-0.44(-1.43%)
Oct 04, 2007	30.13	30.89	30.13	30.85	72,600	+0.80(+2.66%)
Oct 03, 2007	30.56	30.63	30.02	30.05	21,700	-0.78(-2.53%)
Oct 02, 2007	30.84	31.05	30.54	30.83	77,800	-0.23(-0.74%)
Oct 01, 2007	31.29	31.63	30.96	31.06	90,500	-0.45(-1.43%)
Sep 28, 2007	30.99	31.52	30.87	31.51	35,000	+0.52(+1.68%)
Sep 27, 2007	31.22	31.27	30.96	30.99	46,800	-0.11(-0.35%)
Sep 26, 2007	30.86	31.34	30.84	31.10	155,700	+0.26(+0.84%)
Sep 25, 2007	30.63	30.93	30.32	30.84	371,900	-0.02(-0.06%)
Sep 24, 2007	31.39	31.51	30.82	30.86	68,800	-0.84(-2.65%)
Sep 21, 2007	31.52	32.12	31.48	31.70	150,100	+0.21(+0.67%)
Sep 20, 2007	32.50	32.50	31.40	31.49	250,800	-1.17(-3.58%)
Sep 19, 2007	32.30	32.95	32.22	32.66	139,700	+0.47(+1.46%)
Sep 18, 2007	30.95	32.19	30.92	32.19	63,600	+1.41(+4.58%)
Sep 17, 2007	30.47	30.80	30.47	30.78	134,000	+0.09(+0.29%)
Sep 14, 2007	30.52	30.73	30.49	30.69	20,500	-0.17(-0.55%)
Sep 13, 2007	30.58	31.01	30.50	30.86	98,700	+0.61(+2.02%)
Sep 12, 2007	30.68	30.68	30.25	30.25	21,200	-0.80(-2.58%)
Sep 11, 2007	30.83	31.07	30.75	31.05	18,900	+0.37(+1.21%)
Sep 10, 2007	31.02	31.12	30.66	30.68	67,800	-0.23(-0.74%)
Sep 07, 2007	30.96	31.28	30.91	30.91	14,500	-0.46(-1.47%)
Sep 06, 2007	30.74	31.40	30.63	31.37	63,200	+0.54(+1.75%)
Sep 05, 2007	31.14	31.31	30.81	30.83	89,700	-0.74(-2.34%)

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.