Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.70	28.13	27.62	27.90	493,699	+0.47(+1.73%)
Nov 29, 2007	26.81	27.57	26.77	27.43	590,395	+0.44(+1.62%)
Nov 28, 2007	25.91	27.05	25.75	26.99	1,144,725	+1.22(+4.75%)
Nov 27, 2007	25.21	25.95	25.21	25.77	1,269,903	+0.58(+2.30%)
Nov 26, 2007	25.38	25.46	25.06	25.19	723,221	-0.15(-0.60%)
Nov 23, 2007	25.08	25.72	25.08	25.34	428,499	+0.36(+1.44%)
Nov 21, 2007	25.61	25.80	24.98	24.98	457,685	-0.76(-2.95%)
Nov 20, 2007	25.77	26.16	25.12	25.74	550,474	-0.12(-0.48%)
Nov 19, 2007	26.91	26.91	25.80	25.86	607,459	-1.34(-4.92%)
Nov 16, 2007	28.65	28.69	26.79	27.20	724,379	-1.40(-4.91%)
Nov 15, 2007	29.05	29.26	28.25	28.60	333,591	-0.55(-1.89%)
Nov 14, 2007	29.67	30.17	29.05	29.16	457,517	-0.42(-1.41%)
Nov 13, 2007	28.88	29.72	28.82	29.57	335,487	+1.01(+3.52%)
Nov 12, 2007	28.93	29.59	28.57	28.57	550,474	-0.34(-1.18%)
Nov 09, 2007	29.20	29.23	28.78	28.91	507,287	-0.52(-1.77%)
Nov 08, 2007	29.08	29.83	28.96	29.43	641,482	+0.59(+2.04%)
Nov 07, 2007	30.00	30.13	28.75	28.84	1,053,653	-1.54(-5.06%)
Nov 06, 2007	30.14	30.45	29.85	30.38	362,546	+0.16(+0.53%)
Nov 05, 2007	29.84	30.38	29.48	30.22	450,724	-0.25(-0.81%)
Nov 02, 2007	30.85	30.85	29.94	30.47	514,028	+0.11(+0.38%)
Nov 01, 2007	31.68	31.81	30.34	30.35	440,400	-1.55(-4.85%)
Oct 31, 2007	31.87	32.08	31.30	31.90	468,208	+0.10(+0.33%)
Oct 30, 2007	31.53	32.23	31.44	31.79	467,471	+0.22(+0.69%)
Oct 29, 2007	31.22	31.90	31.13	31.58	398,056	+0.42(+1.34%)
Oct 26, 2007	31.02	31.36	30.28	31.16	257,435	+0.58(+1.89%)
Oct 25, 2007	30.45	30.95	30.14	30.58	355,185	+0.20(+0.66%)
Oct 24, 2007	29.44	30.84	29.33	30.38	599,243	+0.67(+2.27%)
Oct 23, 2007	31.25	31.25	29.31	29.71	627,894	-1.03(-3.37%)
Oct 22, 2007	31.33	31.55	30.16	30.74	489,275	-1.26(-3.95%)
Oct 19, 2007	32.16	32.23	31.83	32.00	319,898	-0.30(-0.94%)
Oct 18, 2007	32.22	32.53	31.97	32.31	182,543	-0.09(-0.26%)
Oct 17, 2007	32.20	32.47	31.89	32.39	297,989	+0.42(+1.31%)
Oct 16, 2007	31.35	32.52	31.35	31.97	329,273	+0.86(+2.78%)
Oct 15, 2007	31.80	31.90	30.83	31.11	209,403	-0.65(-2.03%)
Oct 12, 2007	31.86	32.28	31.64	31.76	148,520	-0.13(-0.42%)
Oct 11, 2007	32.19	32.53	31.50	31.89	279,450	-0.22(-0.68%)
Oct 10, 2007	31.93	32.49	31.61	32.11	347,179	+0.19(+0.59%)
Oct 09, 2007	32.09	32.17	31.46	31.92	192,023	-0.14(-0.44%)
Oct 08, 2007	31.99	33.19	31.76	32.06	302,097	+0.07(+0.21%)
Oct 05, 2007	31.38	32.26	30.92	31.99	201,503	+0.91(+2.93%)
Oct 04, 2007	31.12	31.56	30.91	31.08	183,702	+0.33(+1.08%)
Oct 03, 2007	31.26	31.33	30.57	30.75	241,951	-0.54(-1.73%)
Oct 02, 2007	31.06	31.59	30.95	31.29	231,523	+0.27(+0.86%)
Oct 01, 2007	30.21	31.30	30.13	31.03	249,324	+0.73(+2.41%)
Sep 28, 2007	30.19	30.46	30.17	30.29	351,182	+0.13(+0.44%)
Sep 27, 2007	29.67	30.24	29.56	30.16	333,170	+0.59(+1.99%)
Sep 26, 2007	29.14	29.71	29.12	29.57	146,729	+0.40(+1.37%)
Sep 25, 2007	29.12	29.39	29.10	29.17	183,386	-0.04(-0.13%)
Sep 24, 2007	29.68	29.80	29.18	29.21	165,689	-0.53(-1.79%)
Sep 21, 2007	30.35	30.35	29.49	29.74	427,444	-0.37(-1.23%)
Sep 20, 2007	30.65	30.65	29.89	30.11	129,033	-0.62(-2.01%)
Sep 19, 2007	30.57	30.96	30.47	30.73	299,358	+0.29(+0.97%)
Sep 18, 2007	29.21	30.45	29.12	30.44	335,803	+1.33(+4.57%)
Sep 17, 2007	29.58	29.62	28.84	29.11	344,757	-0.61(-2.04%)
Sep 14, 2007	29.43	29.76	29.26	29.72	220,042	+0.09(+0.29%)
Sep 13, 2007	29.91	29.95	29.33	29.63	293,354	-0.04(-0.13%)
Sep 12, 2007	29.53	29.86	29.34	29.67	396,897	+0.12(+0.42%)
Sep 11, 2007	29.48	29.75	29.11	29.54	368,562	+0.12(+0.42%)
Sep 10, 2007	29.93	30.24	28.92	29.42	383,204	-0.47(-1.59%)
Sep 07, 2007	30.28	30.42	29.83	29.90	320,530	-0.74(-2.42%)
Sep 06, 2007	31.18	31.18	30.52	30.64	251,220	-0.51(-1.65%)
Sep 05, 2007	31.66	32.17	30.99	31.15	430,498	-0.72(-2.26%)

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.