Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.29	29.47	28.10	28.73	1,742,526	+0.36(+1.27%)
Nov 29, 2007	28.39	28.76	28.04	28.37	764,190	-0.20(-0.70%)
Nov 28, 2007	27.75	28.93	27.36	28.57	1,315,784	+0.98(+3.55%)
Nov 27, 2007	26.95	28.07	26.92	27.59	1,813,301	+0.00(+0.00%)
Nov 26, 2007	29.00	29.35	27.55	27.59	1,375,735	-1.39(-4.80%)
Nov 23, 2007	27.39	29.15	27.33	28.98	864,131	+1.44(+5.23%)
Nov 21, 2007	28.62	28.95	27.33	27.54	2,116,975	-1.33(-4.61%)
Nov 20, 2007	29.71	30.20	27.99	28.87	2,139,753	-0.90(-3.02%)
Nov 19, 2007	30.47	30.95	29.65	29.77	1,058,631	-0.98(-3.19%)
Nov 16, 2007	30.94	31.20	30.20	30.75	924,805	-0.04(-0.13%)
Nov 15, 2007	31.75	32.07	30.70	30.79	1,042,383	-1.03(-3.24%)
Nov 14, 2007	32.32	32.41	31.64	31.82	1,066,942	-0.39(-1.21%)
Nov 13, 2007	32.12	32.62	31.92	32.21	1,145,630	+0.25(+0.78%)
Nov 12, 2007	32.33	32.66	31.76	31.96	1,271,704	-0.49(-1.51%)
Nov 09, 2007	33.10	33.21	32.34	32.45	1,309,294	-0.88(-2.64%)
Nov 08, 2007	32.48	33.37	32.13	33.33	1,274,477	+1.00(+3.09%)
Nov 07, 2007	33.00	33.51	32.28	32.33	1,158,246	-0.07(-0.22%)
Nov 06, 2007	33.39	33.39	31.41	32.40	3,578,543	-2.47(-7.08%)
Nov 05, 2007	34.19	35.37	33.30	34.87	817,403	+0.08(+0.23%)
Nov 02, 2007	35.56	35.56	34.36	34.79	699,661	-0.54(-1.53%)
Nov 01, 2007	35.50	35.50	34.51	35.33	1,085,023	-0.41(-1.15%)
Oct 31, 2007	34.38	36.09	34.00	35.74	1,312,213	+1.42(+4.14%)
Oct 30, 2007	34.84	35.50	34.18	34.32	981,346	-0.65(-1.86%)
Oct 29, 2007	35.27	35.46	34.36	34.97	686,512	-0.21(-0.60%)
Oct 26, 2007	34.59	35.48	33.91	35.18	1,153,935	+1.11(+3.26%)
Oct 25, 2007	33.58	34.34	33.24	34.07	665,395	+0.44(+1.31%)
Oct 24, 2007	34.10	34.25	33.01	33.63	1,076,153	-0.67(-1.95%)
Oct 23, 2007	33.46	34.65	32.70	34.30	1,498,445	+0.97(+2.91%)
Oct 22, 2007	33.39	33.56	32.68	33.33	1,157,100	-0.33(-0.98%)
Oct 19, 2007	34.94	35.00	33.46	33.66	2,033,378	-1.42(-4.05%)
Oct 18, 2007	30.16	35.31	29.58	35.08	3,370,395	+4.44(+14.49%)
Oct 17, 2007	31.20	31.78	30.30	30.64	1,165,319	-0.77(-2.45%)
Oct 16, 2007	30.99	31.72	30.83	31.41	649,603	+0.47(+1.52%)
Oct 15, 2007	31.41	31.41	30.30	30.94	643,788	-0.48(-1.53%)
Oct 12, 2007	30.74	31.48	30.74	31.42	523,401	+0.69(+2.25%)
Oct 11, 2007	31.01	31.40	30.45	30.73	544,577	-0.13(-0.42%)
Oct 10, 2007	30.88	31.03	30.56	30.86	413,363	-0.09(-0.29%)
Oct 09, 2007	30.90	30.98	30.62	30.95	389,643	+0.09(+0.29%)
Oct 08, 2007	30.83	30.96	30.57	30.86	879,170	-0.18(-0.58%)
Oct 05, 2007	29.75	31.08	29.51	31.04	888,861	+1.15(+3.85%)
Oct 04, 2007	29.55	30.06	29.44	29.89	997,125	+0.39(+1.32%)
Oct 03, 2007	28.78	29.52	28.65	29.50	1,279,569	+0.67(+2.32%)
Oct 02, 2007	28.06	28.93	28.06	28.83	1,047,502	+0.81(+2.89%)
Oct 01, 2007	27.90	28.45	27.69	28.02	782,999	+0.03(+0.11%)
Sep 28, 2007	27.71	27.99	27.45	27.99	1,001,262	+0.24(+0.86%)
Sep 27, 2007	26.88	27.85	26.80	27.75	1,286,415	+0.84(+3.12%)
Sep 26, 2007	27.07	27.07	26.56	26.91	537,018	-0.08(-0.30%)
Sep 25, 2007	26.96	27.31	26.78	26.99	576,222	-0.15(-0.55%)
Sep 24, 2007	27.26	27.65	26.99	27.14	743,260	-0.16(-0.59%)
Sep 21, 2007	26.89	27.52	26.83	27.30	1,234,687	+0.62(+2.32%)
Sep 20, 2007	26.61	26.85	26.10	26.68	664,231	-0.01(-0.04%)
Sep 19, 2007	26.80	26.99	26.45	26.69	849,404	+0.07(+0.26%)
Sep 18, 2007	26.31	26.66	26.12	26.62	1,155,315	+0.45(+1.72%)
Sep 17, 2007	26.85	26.92	25.95	26.17	2,091,446	-0.79(-2.93%)
Sep 14, 2007	27.00	27.26	26.84	26.96	650,258	-0.19(-0.70%)
Sep 13, 2007	27.78	28.22	27.04	27.15	1,102,182	-0.64(-2.30%)
Sep 12, 2007	27.90	28.18	27.71	27.79	403,062	-0.22(-0.79%)
Sep 11, 2007	28.08	28.45	27.76	28.01	578,242	+0.03(+0.11%)
Sep 10, 2007	29.17	29.46	27.40	27.98	1,047,439	-1.03(-3.55%)
Sep 07, 2007	29.06	29.52	28.88	29.01	575,580	-0.36(-1.23%)
Sep 06, 2007	29.49	29.60	29.12	29.37	416,657	-0.01(-0.03%)
Sep 05, 2007	29.21	29.53	28.87	29.38	499,709	-0.08(-0.27%)

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.