Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.74	28.06	24.22	24.24	635,465	+0.70(+2.95%)
Nov 29, 2007	23.48	24.04	23.12	23.54	314,138	+0.10(+0.44%)
Nov 28, 2007	24.74	24.90	23.37	23.44	222,652	-1.08(-4.42%)
Nov 27, 2007	22.83	24.73	22.33	24.52	379,797	+1.81(+7.96%)
Nov 26, 2007	22.80	23.45	22.67	22.72	70,086	-0.34(-1.49%)
Nov 23, 2007	23.28	23.84	22.89	23.06	47,317	+0.14(+0.61%)
Nov 21, 2007	22.97	23.34	22.50	22.92	53,168	-0.29(-1.24%)
Nov 20, 2007	22.65	23.97	22.65	23.21	195,450	+0.69(+3.05%)
Nov 19, 2007	22.90	23.08	21.86	22.52	170,628	-0.24(-1.06%)
Nov 16, 2007	22.56	22.95	22.26	22.76	203,925	+0.30(+1.32%)
Nov 15, 2007	22.42	22.60	22.06	22.47	177,463	-0.10(-0.45%)
Nov 14, 2007	22.35	22.77	22.07	22.57	191,700	+0.43(+1.93%)
Nov 13, 2007	22.51	23.51	21.90	22.14	278,517	-0.12(-0.54%)
Nov 12, 2007	22.65	22.83	22.06	22.26	183,077	-0.44(-1.92%)
Nov 09, 2007	22.98	23.71	22.33	22.70	202,880	-0.51(-2.20%)
Nov 08, 2007	22.37	23.43	22.25	23.21	235,144	+1.04(+4.68%)
Nov 07, 2007	22.38	22.68	21.97	22.17	180,070	-0.58(-2.57%)
Nov 06, 2007	22.38	23.14	21.79	22.75	132,937	+0.41(+1.83%)
Nov 05, 2007	21.98	22.78	21.85	22.35	253,186	-0.17(-0.74%)
Nov 02, 2007	23.01	23.06	21.95	22.51	137,986	-0.22(-0.98%)
Nov 01, 2007	23.72	24.03	21.33	22.73	626,157	-1.40(-5.80%)
Oct 31, 2007	24.20	24.78	23.40	24.13	156,982	+0.19(+0.81%)
Oct 30, 2007	24.68	24.92	23.88	23.94	115,864	-1.09(-4.37%)
Oct 29, 2007	24.79	25.53	24.49	25.03	157,593	+0.44(+1.77%)
Oct 26, 2007	23.33	24.63	23.24	24.60	147,251	+1.62(+7.06%)
Oct 25, 2007	24.42	24.42	22.98	22.98	199,195	-1.36(-5.60%)
Oct 24, 2007	24.84	25.02	23.63	24.34	198,219	-0.70(-2.81%)
Oct 23, 2007	25.15	25.53	24.63	25.04	74,866	+0.04(+0.15%)
Oct 22, 2007	25.07	25.13	23.98	25.01	112,275	-0.31(-1.21%)
Oct 19, 2007	25.84	25.95	24.69	25.31	112,535	-0.54(-2.08%)
Oct 18, 2007	24.52	26.05	23.76	25.85	179,294	+1.07(+4.30%)
Oct 17, 2007	24.94	25.10	23.91	24.78	175,242	+0.19(+0.79%)
Oct 16, 2007	24.41	25.08	23.81	24.59	166,110	+0.01(+0.04%)
Oct 15, 2007	24.99	25.26	24.15	24.58	138,396	-0.45(-1.78%)
Oct 12, 2007	25.60	25.60	24.29	25.02	154,654	-0.69(-2.67%)
Oct 11, 2007	26.32	26.41	25.09	25.71	108,316	-0.36(-1.39%)
Oct 10, 2007	26.42	26.55	25.62	26.07	167,882	-0.45(-1.71%)
Oct 09, 2007	25.61	26.93	25.61	26.53	129,256	+0.75(+2.91%)
Oct 08, 2007	26.02	26.64	25.66	25.78	254,830	-0.19(-0.71%)
Oct 05, 2007	25.47	26.63	25.12	25.96	269,635	+0.71(+2.83%)
Oct 04, 2007	25.35	25.35	24.51	25.25	196,899	-0.06(-0.22%)
Oct 03, 2007	25.40	25.66	24.87	25.30	187,858	-0.32(-1.27%)
Oct 02, 2007	25.62	25.78	24.87	25.63	204,659	-0.01(-0.04%)
Oct 01, 2007	25.30	25.84	24.79	25.64	135,542	+0.45(+1.80%)
Sep 28, 2007	25.96	26.13	25.11	25.18	234,579	-0.96(-3.69%)
Sep 27, 2007	25.87	26.16	25.27	26.15	255,770	+0.34(+1.33%)
Sep 26, 2007	25.03	26.02	24.69	25.80	261,609	+0.84(+3.38%)
Sep 25, 2007	24.34	25.20	23.68	24.96	277,916	+0.07(+0.30%)
Sep 24, 2007	25.29	25.42	24.81	24.89	213,299	-0.19(-0.74%)
Sep 21, 2007	25.27	25.49	25.00	25.07	195,563	+0.02(+0.07%)
Sep 20, 2007	25.00	25.91	24.93	25.05	168,754	-0.07(-0.30%)
Sep 19, 2007	24.72	25.31	24.05	25.13	425,583	+0.61(+2.50%)
Sep 18, 2007	22.40	24.78	21.84	24.51	251,671	+2.19(+9.80%)
Sep 17, 2007	22.62	22.69	22.12	22.33	86,699	-0.27(-1.19%)
Sep 14, 2007	22.01	22.63	21.82	22.60	110,447	+0.45(+2.01%)
Sep 13, 2007	21.76	22.44	21.57	22.15	96,108	+0.55(+2.53%)
Sep 12, 2007	21.82	22.25	21.21	21.60	101,960	-0.36(-1.65%)
Sep 11, 2007	21.48	22.12	21.29	21.96	146,782	+0.51(+2.38%)
Sep 10, 2007	21.88	22.10	21.33	21.45	145,237	-0.33(-1.53%)
Sep 07, 2007	22.32	23.17	21.46	21.79	192,377	-0.89(-3.92%)
Sep 06, 2007	22.56	23.45	22.40	22.68	157,951	+0.47(+2.13%)
Sep 05, 2007	22.44	22.44	21.69	22.21	94,275	-0.39(-1.72%)

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.