Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.92	28.98	28.27	28.52	241,514	+0.74(+2.67%)
Nov 29, 2007	27.88	27.95	27.40	27.78	72,395	-0.25(-0.88%)
Nov 28, 2007	27.05	28.11	27.05	28.02	653,311	+1.43(+5.37%)
Nov 27, 2007	26.43	26.73	26.09	26.59	100,800	+0.68(+2.62%)
Nov 26, 2007	27.05	27.05	25.92	25.92	37,144	-1.13(-4.19%)
Nov 23, 2007	26.77	27.21	26.77	27.05	6,700	+0.72(+2.74%)
Nov 21, 2007	26.46	26.82	26.09	26.33	200,145	-0.22(-0.83%)
Nov 20, 2007	26.62	27.19	25.88	26.55	72,541	-0.24(-0.90%)
Nov 19, 2007	27.01	27.12	26.40	26.79	74,143	-0.61(-2.23%)
Nov 16, 2007	27.80	27.80	27.14	27.40	44,428	-0.32(-1.16%)
Nov 15, 2007	28.53	28.53	27.48	27.72	105,607	-0.85(-2.98%)
Nov 14, 2007	29.38	29.55	28.57	28.57	74,362	-0.50(-1.72%)
Nov 13, 2007	28.19	29.10	28.19	29.07	54,333	+1.11(+3.95%)
Nov 12, 2007	28.29	28.66	27.84	27.97	53,095	+0.31(+1.12%)
Nov 09, 2007	26.75	28.14	26.75	27.66	358,192	+0.31(+1.13%)
Nov 08, 2007	27.27	27.35	26.48	27.35	121,805	+0.55(+2.05%)
Nov 07, 2007	27.95	27.95	26.80	26.80	98,907	-1.58(-5.56%)
Nov 06, 2007	28.04	28.38	27.69	28.38	272,104	+0.51(+1.82%)
Nov 05, 2007	27.58	28.05	27.49	27.87	75,017	-0.12(-0.44%)
Nov 02, 2007	28.70	28.70	27.78	28.00	150,909	-0.60(-2.09%)
Nov 01, 2007	29.44	29.44	28.57	28.59	185,869	-1.35(-4.50%)
Oct 31, 2007	29.93	30.24	29.55	29.94	43,699	+0.11(+0.37%)
Oct 30, 2007	29.88	29.94	29.66	29.83	16,460	-0.03(-0.09%)
Oct 29, 2007	30.00	30.10	29.70	29.86	39,766	-0.08(-0.26%)
Oct 26, 2007	29.82	29.97	29.22	29.93	56,518	+0.79(+2.72%)
Oct 25, 2007	29.12	29.55	28.83	29.14	26,948	-0.03(-0.12%)
Oct 24, 2007	29.09	29.21	28.57	29.18	97,887	-0.19(-0.63%)
Oct 23, 2007	29.51	29.51	29.18	29.36	53,750	+0.04(+0.14%)
Oct 22, 2007	29.00	29.49	29.00	29.32	42,825	+0.14(+0.50%)
Oct 19, 2007	29.79	29.86	29.18	29.18	38,310	-0.70(-2.34%)
Oct 18, 2007	29.70	30.07	29.60	29.88	233,502	-0.39(-1.29%)
Oct 17, 2007	30.69	30.69	29.88	30.27	22,432	-0.14(-0.45%)
Oct 16, 2007	30.91	30.93	30.41	30.41	67,443	-0.72(-2.32%)
Oct 15, 2007	31.58	31.63	30.96	31.13	29,570	-0.49(-1.56%)
Oct 12, 2007	31.92	32.01	31.61	31.62	16,460	-0.32(-0.99%)
Oct 11, 2007	32.24	32.38	31.94	31.94	20,830	-0.23(-0.70%)
Oct 10, 2007	32.51	32.51	32.11	32.16	20,830	-0.36(-1.12%)
Oct 09, 2007	32.46	32.53	32.22	32.53	123,961	+0.13(+0.40%)
Oct 08, 2007	32.49	32.59	32.40	32.40	23,306	-0.27(-0.84%)
Oct 05, 2007	32.60	32.79	32.44	32.67	18,062	+0.39(+1.21%)
Oct 04, 2007	32.52	32.52	32.27	32.28	14,275	+0.02(+0.07%)
Oct 03, 2007	32.25	32.50	32.15	32.26	37,436	+0.03(+0.09%)
Oct 02, 2007	32.18	32.29	32.03	32.23	20,538	+0.32(+0.99%)
Oct 01, 2007	31.34	32.01	31.31	31.92	17,042	+0.55(+1.75%)
Sep 28, 2007	31.65	31.65	31.28	31.37	10,050	-0.35(-1.10%)
Sep 27, 2007	31.48	31.72	31.48	31.72	20,538	+0.27(+0.87%)
Sep 26, 2007	31.50	31.67	31.34	31.44	24,471	+0.01(+0.04%)
Sep 25, 2007	31.37	31.57	31.35	31.43	13,983	-0.39(-1.22%)
Sep 24, 2007	32.29	32.29	31.76	31.82	12,964	-0.47(-1.46%)
Sep 21, 2007	32.61	32.66	32.26	32.29	4,806	-0.31(-0.94%)
Sep 20, 2007	33.19	33.19	32.45	32.59	18,936	-0.61(-1.85%)
Sep 19, 2007	33.30	33.60	33.21	33.21	18,208	+0.17(+0.52%)
Sep 18, 2007	31.92	33.03	31.57	33.03	76,765	+1.36(+4.29%)
Sep 17, 2007	31.48	31.68	31.48	31.68	5,389	+0.00(+0.00%)
Sep 14, 2007	31.17	31.68	31.17	31.68	7,720	+0.20(+0.63%)
Sep 13, 2007	31.48	31.52	31.33	31.48	2,476	+0.26(+0.84%)
Sep 12, 2007	31.08	31.30	31.08	31.22	10,924	-0.12(-0.39%)
Sep 11, 2007	31.22	31.55	31.15	31.34	8,302	+0.35(+1.13%)
Sep 10, 2007	31.03	31.28	30.71	30.99	10,633	-0.19(-0.62%)
Sep 07, 2007	31.16	31.18	31.11	31.18	2,184	-0.45(-1.41%)
Sep 06, 2007	31.57	31.65	31.20	31.63	19,082	+0.21(+0.66%)
Sep 05, 2007	31.72	31.72	31.30	31.42	111,725	-0.60(-1.89%)

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.