Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.45	26.45	25.90	26.28	4,324,383	+0.09(+0.34%)
Nov 29, 2007	26.14	26.93	25.96	26.19	2,943,911	-0.09(-0.34%)
Nov 28, 2007	25.30	26.29	25.30	26.28	5,415,115	+1.01(+4.00%)
Nov 27, 2007	25.35	25.59	24.86	25.27	4,375,015	+0.00(+0.00%)
Nov 26, 2007	25.44	26.02	25.17	25.27	2,846,239	-0.19(-0.75%)
Nov 23, 2007	25.26	25.52	25.06	25.46	896,710	+0.42(+1.67%)
Nov 21, 2007	25.03	25.38	24.97	25.05	3,016,673	-0.32(-1.27%)
Nov 20, 2007	25.04	25.60	24.97	25.37	3,042,288	+0.31(+1.25%)
Nov 19, 2007	25.51	25.63	25.02	25.05	3,129,001	-0.52(-2.04%)
Nov 16, 2007	25.91	26.04	25.28	25.57	3,886,878	-0.22(-0.85%)
Nov 15, 2007	25.96	26.38	25.60	25.79	3,438,545	-0.28(-1.06%)
Nov 14, 2007	26.48	26.50	26.06	26.07	3,306,693	-0.20(-0.76%)
Nov 13, 2007	26.52	26.61	26.11	26.27	3,430,352	+0.04(+0.16%)
Nov 12, 2007	26.42	26.77	26.22	26.23	2,698,955	-0.30(-1.13%)
Nov 09, 2007	27.04	27.15	26.50	26.52	3,369,502	-0.90(-3.29%)
Nov 08, 2007	27.01	27.53	26.74	27.43	3,257,391	+0.44(+1.63%)
Nov 07, 2007	27.88	27.91	26.99	26.99	2,654,704	-1.24(-4.41%)
Nov 06, 2007	27.95	28.29	27.56	28.23	1,945,390	+0.48(+1.74%)
Nov 05, 2007	27.95	28.04	27.53	27.75	2,246,689	-0.31(-1.11%)
Nov 02, 2007	28.31	28.31	27.71	28.06	1,932,854	+0.12(+0.44%)
Nov 01, 2007	28.53	28.53	27.88	27.94	2,512,110	-0.68(-2.38%)
Oct 31, 2007	28.05	28.62	27.87	28.62	2,457,266	+0.73(+2.61%)
Oct 30, 2007	28.29	28.34	27.82	27.89	2,449,692	-0.47(-1.67%)
Oct 29, 2007	28.34	28.44	28.18	28.37	2,479,987	+0.21(+0.73%)
Oct 26, 2007	28.39	28.42	28.07	28.16	1,893,157	+0.04(+0.14%)
Oct 25, 2007	28.58	28.76	28.01	28.12	3,568,768	-0.41(-1.44%)
Oct 24, 2007	28.52	28.63	28.25	28.53	2,952,689	-0.10(-0.36%)
Oct 23, 2007	28.76	28.93	28.34	28.63	2,376,567	+0.12(+0.42%)
Oct 22, 2007	28.12	28.65	28.05	28.52	3,339,730	+0.12(+0.43%)
Oct 19, 2007	28.76	28.94	28.39	28.39	5,122,155	-0.47(-1.62%)
Oct 18, 2007	29.10	29.68	28.79	28.86	4,748,956	-0.89(-3.00%)
Oct 17, 2007	30.25	30.44	29.50	29.75	2,065,320	-0.33(-1.11%)
Oct 16, 2007	29.82	30.25	29.68	30.08	2,321,723	+0.23(+0.76%)
Oct 15, 2007	30.35	30.61	29.63	29.86	1,752,391	-0.41(-1.37%)
Oct 12, 2007	30.06	30.30	29.87	30.27	1,340,279	+0.35(+1.18%)
Oct 11, 2007	30.11	30.54	29.79	29.92	1,792,871	-0.05(-0.15%)
Oct 10, 2007	29.93	30.20	29.70	29.97	1,545,029	+0.03(+0.10%)
Oct 09, 2007	29.68	30.04	29.58	29.94	1,505,594	+0.28(+0.94%)
Oct 08, 2007	29.90	30.06	29.49	29.66	1,504,549	-0.41(-1.38%)
Oct 05, 2007	29.75	30.19	29.58	30.07	1,964,454	+0.64(+2.16%)
Oct 04, 2007	29.26	29.64	29.08	29.43	1,549,208	+0.23(+0.77%)
Oct 03, 2007	29.02	29.38	28.99	29.21	2,014,075	+0.01(+0.04%)
Oct 02, 2007	29.28	29.33	28.91	29.20	2,201,067	-0.25(-0.86%)
Oct 01, 2007	28.92	29.59	28.92	29.45	1,794,700	+0.52(+1.80%)
Sep 28, 2007	29.03	29.16	28.82	28.93	2,648,697	-0.23(-0.80%)
Sep 27, 2007	29.02	29.40	28.78	29.16	2,209,223	+0.21(+0.74%)
Sep 26, 2007	28.90	29.18	28.73	28.95	2,323,290	+0.16(+0.57%)
Sep 25, 2007	28.55	28.83	28.34	28.78	1,756,570	+0.22(+0.78%)
Sep 24, 2007	28.83	29.11	28.56	28.56	2,835,166	-0.16(-0.55%)
Sep 21, 2007	28.98	29.21	28.72	28.72	3,958,421	-0.06(-0.21%)
Sep 20, 2007	29.56	29.60	28.75	28.78	2,669,590	-0.85(-2.87%)
Sep 19, 2007	29.29	29.87	29.20	29.63	3,704,049	+0.64(+2.22%)
Sep 18, 2007	28.21	29.01	28.07	28.99	2,661,494	+0.78(+2.76%)
Sep 17, 2007	28.22	28.48	28.13	28.21	1,627,556	-0.07(-0.23%)
Sep 14, 2007	28.72	28.73	28.11	28.27	2,516,288	-0.45(-1.56%)
Sep 13, 2007	28.86	28.97	28.58	28.72	2,561,208	+0.20(+0.68%)
Sep 12, 2007	27.74	28.70	27.73	28.53	4,048,051	+0.75(+2.69%)
Sep 11, 2007	27.51	27.81	27.42	27.78	1,887,412	+0.45(+1.65%)
Sep 10, 2007	27.32	27.53	26.90	27.33	2,569,565	+0.10(+0.38%)
Sep 07, 2007	27.93	27.93	27.14	27.22	1,909,872	-1.04(-3.67%)
Sep 06, 2007	28.09	28.40	27.84	28.26	2,195,582	+0.32(+1.15%)
Sep 05, 2007	27.91	28.04	27.57	27.94	2,105,482	-0.25(-0.90%)

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.