Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.76	25.08	23.76	24.70	1,425,660	+1.43(+6.14%)
Nov 29, 2007	22.90	23.66	22.62	23.27	952,448	+0.37(+1.61%)
Nov 28, 2007	21.65	23.25	21.65	22.90	1,486,280	+1.25(+5.78%)
Nov 27, 2007	22.64	22.64	21.37	21.65	540,601	-0.50(-2.25%)
Nov 26, 2007	22.13	22.86	21.91	22.15	769,713	+0.23(+1.06%)
Nov 23, 2007	21.66	22.26	21.57	21.92	445,381	+0.81(+3.85%)
Nov 21, 2007	20.79	21.37	20.68	21.11	939,031	-0.18(-0.87%)
Nov 20, 2007	21.32	22.41	20.91	21.29	1,160,259	-0.20(-0.92%)
Nov 19, 2007	22.24	22.56	20.78	21.49	976,497	-1.18(-5.19%)
Nov 16, 2007	23.42	23.50	22.42	22.66	770,239	-0.88(-3.75%)
Nov 15, 2007	23.54	24.00	22.63	23.55	1,665,982	+1.13(+5.06%)
Nov 14, 2007	23.82	23.82	22.08	22.41	1,102,542	-0.81(-3.47%)
Nov 13, 2007	22.76	23.83	22.76	23.22	1,286,414	+0.66(+2.91%)
Nov 12, 2007	22.13	24.26	22.13	22.56	781,811	+0.26(+1.16%)
Nov 09, 2007	23.14	23.24	21.99	22.30	599,678	-0.69(-3.00%)
Nov 08, 2007	22.66	23.42	21.57	22.99	1,170,864	+0.64(+2.84%)
Nov 07, 2007	22.61	22.89	22.11	22.36	812,481	-0.79(-3.43%)
Nov 06, 2007	23.88	23.89	22.81	23.15	641,671	-0.54(-2.28%)
Nov 05, 2007	24.10	24.12	23.25	23.69	657,633	-0.64(-2.61%)
Nov 02, 2007	24.30	24.87	23.98	24.33	659,369	-0.21(-0.86%)
Nov 01, 2007	25.16	25.55	24.49	24.54	1,052,534	-1.31(-5.08%)
Oct 31, 2007	26.99	27.01	24.72	25.85	1,999,171	-0.91(-3.40%)
Oct 30, 2007	26.66	27.48	26.30	26.76	853,173	-0.07(-0.25%)
Oct 29, 2007	26.46	27.04	25.77	26.83	768,777	+0.49(+1.87%)
Oct 26, 2007	27.57	27.57	25.73	26.34	573,365	-0.10(-0.39%)
Oct 25, 2007	26.94	27.07	25.92	26.44	924,843	-0.50(-1.85%)
Oct 24, 2007	27.00	27.08	26.59	26.94	904,512	-0.13(-0.48%)
Oct 23, 2007	26.32	27.33	25.64	27.07	1,192,511	+1.26(+4.87%)
Oct 22, 2007	24.72	26.05	24.13	25.81	1,129,178	+0.08(+0.32%)
Oct 19, 2007	25.64	26.11	25.35	25.73	1,407,523	-0.19(-0.74%)
Oct 18, 2007	26.32	26.53	25.57	25.92	786,475	-0.55(-2.09%)
Oct 17, 2007	27.14	27.18	25.50	26.47	789,547	-0.23(-0.85%)
Oct 16, 2007	25.93	26.81	25.65	26.70	740,840	+0.05(+0.18%)
Oct 15, 2007	27.79	27.87	25.94	26.65	1,171,302	-1.07(-3.85%)
Oct 12, 2007	27.55	27.86	26.91	27.72	899,100	+0.12(+0.42%)
Oct 11, 2007	27.96	28.94	26.32	27.60	2,177,324	-1.71(-5.83%)
Oct 10, 2007	29.66	29.91	28.94	29.31	581,555	-0.53(-1.79%)
Oct 09, 2007	30.41	30.41	29.03	29.84	863,557	-0.15(-0.50%)
Oct 08, 2007	30.92	30.92	29.46	29.99	482,240	-0.54(-1.77%)
Oct 05, 2007	30.01	30.93	29.62	30.53	722,410	+0.59(+1.96%)
Oct 04, 2007	29.60	30.62	29.16	29.95	1,169,986	+0.57(+1.96%)
Oct 03, 2007	29.06	29.54	28.07	29.37	960,971	+0.11(+0.37%)
Oct 02, 2007	27.41	29.59	26.91	29.26	1,584,067	+2.07(+7.62%)
Oct 01, 2007	27.38	27.83	26.43	27.19	1,268,862	-0.19(-0.70%)
Sep 28, 2007	27.35	27.76	26.19	27.38	2,114,868	-0.26(-0.94%)
Sep 27, 2007	29.07	29.07	27.20	27.64	1,528,924	-1.34(-4.62%)
Sep 26, 2007	28.93	29.08	28.17	28.98	901,733	+0.20(+0.69%)
Sep 25, 2007	30.40	30.40	26.41	28.78	4,944,542	-1.61(-5.29%)
Sep 24, 2007	30.92	31.12	29.82	30.39	446,259	-0.85(-2.71%)
Sep 21, 2007	31.48	31.62	31.07	31.24	280,831	-0.12(-0.39%)
Sep 20, 2007	32.37	32.78	31.19	31.36	598,376	-1.03(-3.19%)
Sep 19, 2007	32.34	33.16	32.13	32.39	452,695	+0.12(+0.38%)
Sep 18, 2007	31.52	32.37	30.77	32.27	843,080	+0.77(+2.43%)
Sep 17, 2007	32.28	32.37	31.23	31.50	586,821	-0.88(-2.70%)
Sep 14, 2007	31.93	32.70	31.81	32.38	591,502	-0.07(-0.21%)
Sep 13, 2007	31.71	32.78	31.26	32.45	443,480	+0.84(+2.66%)
Sep 12, 2007	31.90	32.32	31.24	31.61	474,781	-0.52(-1.62%)
Sep 11, 2007	32.05	32.47	31.54	32.13	464,688	+0.25(+0.79%)
Sep 10, 2007	32.75	32.85	31.18	31.87	462,641	-0.50(-1.54%)
Sep 07, 2007	32.47	32.74	31.62	32.37	381,170	-0.87(-2.61%)
Sep 06, 2007	34.11	34.63	33.02	33.24	664,196	-0.87(-2.55%)
Sep 05, 2007	33.57	34.20	33.32	34.11	513,103	+0.29(+0.85%)

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.