Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.42	27.48	26.73	27.04	2,871,756	+1.03(+3.97%)
Nov 29, 2007	25.73	26.20	25.48	26.01	2,030,964	-1.06(-3.90%)
Nov 28, 2007	26.25	27.13	26.24	27.07	2,687,950	+1.48(+5.77%)
Nov 27, 2007	25.02	25.64	24.83	25.59	3,972,475	+2.04(+8.64%)
Nov 26, 2007	24.12	24.30	23.48	23.56	2,124,348	-0.98(-3.99%)
Nov 23, 2007	24.28	24.69	24.25	24.54	1,011,643	+0.93(+3.95%)
Nov 21, 2007	24.01	24.09	23.26	23.60	2,892,958	-1.06(-4.28%)
Nov 20, 2007	24.37	25.01	24.16	24.66	2,810,468	+1.07(+4.53%)
Nov 19, 2007	23.88	23.92	23.31	23.59	2,912,944	-0.93(-3.81%)
Nov 16, 2007	24.86	24.91	24.21	24.52	2,561,764	-0.56(-2.23%)
Nov 15, 2007	25.12	25.75	24.82	25.08	2,251,315	-0.51(-1.98%)
Nov 14, 2007	25.89	26.05	25.29	25.59	2,825,758	-0.45(-1.72%)
Nov 13, 2007	25.55	26.09	25.26	26.04	3,297,497	+1.84(+7.59%)
Nov 12, 2007	23.99	25.03	23.92	24.20	5,124,179	+0.95(+4.09%)
Nov 09, 2007	22.33	23.77	22.25	23.25	6,864,492	-0.86(-3.58%)
Nov 08, 2007	24.47	24.50	23.45	24.12	3,462,978	-0.38(-1.57%)
Nov 07, 2007	25.01	25.40	24.46	24.50	2,803,130	-1.27(-4.93%)
Nov 06, 2007	25.50	25.80	25.33	25.77	2,915,251	+0.52(+2.06%)
Nov 05, 2007	24.96	25.52	24.90	25.25	4,312,642	-0.90(-3.44%)
Nov 02, 2007	26.37	26.77	25.66	26.15	4,598,456	-1.40(-5.08%)
Nov 01, 2007	27.79	27.93	27.35	27.55	2,645,248	-2.11(-7.12%)
Oct 31, 2007	29.28	29.66	28.97	29.66	2,558,843	+0.88(+3.06%)
Oct 30, 2007	28.75	29.06	28.68	28.78	1,311,567	+0.06(+0.20%)
Oct 29, 2007	28.76	28.80	28.38	28.72	1,518,133	+0.14(+0.49%)
Oct 26, 2007	28.53	28.68	28.07	28.58	2,126,689	+0.99(+3.59%)
Oct 25, 2007	28.09	28.14	27.52	27.59	2,123,775	-0.55(-1.95%)
Oct 24, 2007	28.28	28.37	27.65	28.14	1,929,723	-0.35(-1.23%)
Oct 23, 2007	28.79	28.79	28.09	28.49	1,208,712	+0.71(+2.54%)
Oct 22, 2007	27.50	27.96	27.43	27.78	1,395,908	-0.13(-0.48%)
Oct 19, 2007	28.13	28.34	27.87	27.92	1,959,213	-0.90(-3.12%)
Oct 18, 2007	28.91	29.32	28.71	28.82	1,191,227	-0.67(-2.27%)
Oct 17, 2007	29.81	29.83	29.15	29.49	1,286,882	+0.48(+1.67%)
Oct 16, 2007	29.27	29.28	28.95	29.00	1,419,221	-1.05(-3.49%)
Oct 15, 2007	30.39	30.48	29.60	30.05	1,400,707	-0.72(-2.33%)
Oct 12, 2007	30.51	30.90	30.46	30.77	871,589	+0.09(+0.29%)
Oct 11, 2007	30.78	31.03	30.52	30.68	1,015,346	-0.47(-1.52%)
Oct 10, 2007	31.24	31.32	31.05	31.16	873,921	-0.62(-1.96%)
Oct 09, 2007	31.47	31.80	31.41	31.78	1,603,331	+0.11(+0.33%)
Oct 08, 2007	31.79	31.96	31.44	31.68	915,234	+0.15(+0.48%)
Oct 05, 2007	31.37	31.60	31.30	31.52	944,890	+0.41(+1.33%)
Oct 04, 2007	31.27	31.33	30.50	31.11	1,951,494	+0.76(+2.52%)
Oct 03, 2007	30.33	30.57	30.23	30.35	2,875,813	+0.65(+2.20%)
Oct 02, 2007	29.93	30.03	29.46	29.69	1,430,707	+0.78(+2.68%)
Oct 01, 2007	28.57	29.12	28.57	28.92	1,275,568	+0.55(+1.95%)
Sep 28, 2007	28.30	28.47	27.85	28.36	997,517	-0.36(-1.24%)
Sep 27, 2007	28.73	28.84	28.33	28.72	1,080,315	+0.52(+1.86%)
Sep 26, 2007	28.48	28.58	27.91	28.19	1,325,624	-0.09(-0.31%)
Sep 25, 2007	27.71	28.28	27.69	28.28	1,491,905	-0.52(-1.80%)
Sep 24, 2007	29.31	29.40	28.79	28.80	1,486,934	-1.15(-3.86%)
Sep 21, 2007	29.64	30.00	29.81	29.95	1,221,569	+0.48(+1.62%)
Sep 20, 2007	29.01	29.62	29.24	29.48	1,682,529	-0.13(-0.43%)
Sep 19, 2007	29.51	30.09	29.54	29.60	1,745,099	+0.37(+1.26%)
Sep 18, 2007	27.48	29.26	27.92	29.24	2,485,309	+1.76(+6.41%)
Sep 17, 2007	26.93	27.53	26.94	27.48	3,315,860	-0.61(-2.18%)
Sep 14, 2007	27.69	28.24	27.64	28.09	2,079,205	-1.02(-3.51%)
Sep 13, 2007	28.86	29.18	28.79	29.11	643,526	+0.32(+1.11%)
Sep 12, 2007	28.64	28.98	28.51	28.79	1,094,372	-0.04(-0.14%)
Sep 11, 2007	28.05	28.86	28.41	28.83	1,387,679	+1.15(+4.15%)
Sep 10, 2007	27.77	28.47	27.34	27.68	1,706,014	-0.12(-0.42%)
Sep 07, 2007	27.71	28.00	27.50	27.80	1,747,156	-0.90(-3.13%)
Sep 06, 2007	28.57	28.88	28.05	28.69	3,245,918	-0.54(-1.86%)
Sep 05, 2007	29.27	29.46	29.04	29.24	1,293,224	-0.79(-2.62%)

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.