Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.37	29.69	29.19	29.22	1,012,652	+0.09(+0.31%)
Nov 29, 2007	28.94	29.21	28.41	29.13	933,975	+0.01(+0.03%)
Nov 28, 2007	28.57	29.16	28.57	29.12	933,862	+0.55(+1.93%)
Nov 27, 2007	27.81	28.73	27.77	28.57	1,066,618	+0.83(+2.99%)
Nov 26, 2007	28.67	28.67	27.74	27.74	1,132,110	-0.88(-3.07%)
Nov 23, 2007	28.46	28.75	28.28	28.62	519,400	+0.52(+1.85%)
Nov 21, 2007	29.03	29.03	28.10	28.10	1,561,935	-1.07(-3.67%)
Nov 20, 2007	29.05	29.37	28.55	29.17	891,200	+0.12(+0.41%)
Nov 19, 2007	29.46	29.49	28.97	29.05	966,900	-0.68(-2.29%)
Nov 16, 2007	29.66	29.97	29.49	29.73	1,329,500	+0.21(+0.71%)
Nov 15, 2007	29.75	29.98	29.26	29.52	929,000	-0.02(-0.07%)
Nov 14, 2007	29.83	30.24	29.53	29.54	972,500	-0.07(-0.24%)
Nov 13, 2007	29.48	29.75	29.26	29.61	851,400	+0.39(+1.33%)
Nov 12, 2007	29.09	29.62	29.06	29.22	981,600	+0.22(+0.76%)
Nov 09, 2007	28.91	29.49	28.48	29.00	1,068,430	-0.19(-0.65%)
Nov 08, 2007	28.86	29.22	28.35	29.19	1,087,440	+0.57(+1.99%)
Nov 07, 2007	29.02	29.19	28.56	28.62	1,064,100	-0.77(-2.62%)
Nov 06, 2007	28.83	29.44	28.63	29.39	822,965	+0.58(+2.01%)
Nov 05, 2007	28.82	29.05	28.30	28.81	938,800	-0.15(-0.52%)
Nov 02, 2007	29.74	29.86	28.47	28.96	1,273,700	-0.61(-2.06%)
Nov 01, 2007	29.76	30.00	29.24	29.57	913,400	-0.33(-1.10%)
Oct 31, 2007	29.85	30.08	29.50	29.90	1,274,800	+0.11(+0.37%)
Oct 30, 2007	30.00	30.82	29.23	29.79	1,965,000	+1.74(+6.20%)
Oct 29, 2007	28.00	28.14	27.52	28.05	708,800	+0.36(+1.30%)
Oct 26, 2007	27.66	27.93	27.17	27.69	569,600	+0.33(+1.21%)
Oct 25, 2007	27.56	27.60	26.96	27.36	876,500	-0.08(-0.29%)
Oct 24, 2007	27.34	27.75	26.50	27.44	1,729,000	-0.57(-2.03%)
Oct 23, 2007	28.05	28.17	27.75	28.01	720,100	+0.13(+0.47%)
Oct 22, 2007	27.95	28.29	27.73	27.88	1,078,600	-0.48(-1.69%)
Oct 19, 2007	29.00	29.08	28.36	28.36	790,700	-0.65(-2.24%)
Oct 18, 2007	29.09	29.25	28.90	29.01	522,500	-0.28(-0.96%)
Oct 17, 2007	29.65	29.80	29.01	29.29	562,000	-0.21(-0.71%)
Oct 16, 2007	29.71	29.94	29.33	29.50	565,100	-0.34(-1.14%)
Oct 15, 2007	29.95	30.13	29.69	29.84	655,200	+0.02(+0.07%)
Oct 12, 2007	29.79	29.89	29.53	29.82	572,600	+0.00(+0.00%)
Oct 11, 2007	30.07	30.17	29.67	29.82	679,900	-0.10(-0.33%)
Oct 10, 2007	30.23	30.31	29.77	29.92	578,500	-0.30(-0.99%)
Oct 09, 2007	30.15	30.22	29.89	30.22	502,200	+0.18(+0.60%)
Oct 08, 2007	30.33	30.35	29.93	30.04	694,200	-0.13(-0.43%)
Oct 05, 2007	30.32	30.45	29.79	30.17	604,800	+0.16(+0.53%)
Oct 04, 2007	29.50	30.01	29.49	30.01	1,253,600	+0.60(+2.04%)
Oct 03, 2007	29.06	29.41	29.06	29.41	621,400	+0.29(+1.00%)
Oct 02, 2007	29.03	29.19	28.91	29.12	732,700	-0.05(-0.17%)
Oct 01, 2007	28.52	29.17	28.52	29.17	1,287,400	+0.65(+2.28%)
Sep 28, 2007	28.85	28.85	28.37	28.52	755,300	-0.41(-1.42%)
Sep 27, 2007	28.50	28.94	28.47	28.93	592,900	+0.55(+1.94%)
Sep 26, 2007	28.09	28.58	27.82	28.38	659,500	+0.54(+1.94%)
Sep 25, 2007	27.64	27.93	27.55	27.84	742,900	-0.12(-0.43%)
Sep 24, 2007	28.25	28.38	27.77	27.96	811,100	-0.22(-0.78%)
Sep 21, 2007	28.65	28.65	28.03	28.18	889,000	-0.22(-0.77%)
Sep 20, 2007	28.90	28.90	28.19	28.40	547,100	-0.48(-1.66%)
Sep 19, 2007	29.26	29.52	28.74	28.88	790,800	-0.21(-0.72%)
Sep 18, 2007	28.34	29.11	28.14	29.09	832,700	+0.85(+3.01%)
Sep 17, 2007	27.85	28.30	27.61	28.24	658,600	+0.26(+0.93%)
Sep 14, 2007	28.05	28.12	27.71	27.98	516,000	-0.07(-0.25%)
Sep 13, 2007	28.15	28.31	27.91	28.05	534,600	-0.02(-0.07%)
Sep 12, 2007	27.76	28.12	27.54	28.07	669,800	+0.30(+1.08%)
Sep 11, 2007	27.50	28.11	27.51	27.77	677,200	+0.27(+0.98%)
Sep 10, 2007	28.34	28.69	27.42	27.50	842,000	-0.58(-2.07%)
Sep 07, 2007	28.16	28.38	27.83	28.08	888,600	-0.22(-0.78%)
Sep 06, 2007	28.30	28.38	27.79	28.30	1,109,300	-0.02(-0.07%)
Sep 05, 2007	29.27	29.33	28.18	28.32	1,255,100	-1.06(-3.61%)

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.