Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.78	27.15	26.67	27.07	684,459	+0.62(+2.33%)
Nov 29, 2007	26.42	26.77	26.33	26.45	269,086	-0.13(-0.48%)
Nov 28, 2007	25.97	26.68	25.62	26.58	270,710	+0.76(+2.93%)
Nov 27, 2007	25.48	26.16	25.43	25.82	249,565	+0.41(+1.60%)
Nov 26, 2007	25.84	26.23	25.42	25.42	406,223	-0.38(-1.49%)
Nov 23, 2007	25.62	26.05	25.31	25.80	317,757	+0.29(+1.14%)
Nov 21, 2007	25.88	26.27	25.51	25.51	418,073	-0.65(-2.49%)
Nov 20, 2007	25.89	26.34	25.74	26.16	510,678	+0.27(+1.03%)
Nov 19, 2007	26.78	26.96	25.89	25.89	555,199	-1.00(-3.72%)
Nov 16, 2007	26.92	27.62	26.45	26.90	417,828	+0.09(+0.35%)
Nov 15, 2007	26.59	26.83	26.43	26.80	481,097	+0.12(+0.47%)
Nov 14, 2007	26.58	26.99	26.39	26.68	381,356	+0.05(+0.20%)
Nov 13, 2007	26.21	26.82	25.45	26.62	703,926	+0.54(+2.07%)
Nov 12, 2007	27.32	27.47	25.98	26.08	669,549	-1.31(-4.77%)
Nov 09, 2007	27.45	27.81	27.14	27.39	489,541	-0.32(-1.16%)
Nov 08, 2007	27.03	27.79	26.87	27.71	695,155	+0.81(+3.00%)
Nov 07, 2007	27.31	27.66	26.60	26.91	469,048	-0.73(-2.64%)
Nov 06, 2007	27.31	27.73	26.97	27.64	525,825	+0.32(+1.18%)
Nov 05, 2007	27.25	27.87	27.03	27.31	582,651	-0.26(-0.96%)
Nov 02, 2007	28.11	28.39	27.15	27.58	838,572	-0.47(-1.67%)
Nov 01, 2007	27.88	28.39	27.39	28.05	789,048	+0.02(+0.06%)
Oct 31, 2007	28.57	28.57	27.26	28.03	1,050,352	-0.47(-1.63%)
Oct 30, 2007	28.63	28.85	27.81	28.50	598,120	-0.14(-0.50%)
Oct 29, 2007	28.79	29.08	28.42	28.64	605,151	-0.02(-0.07%)
Oct 26, 2007	28.01	29.11	27.71	28.66	1,282,845	+1.59(+5.88%)
Oct 25, 2007	29.97	29.97	26.81	27.07	1,958,157	-3.98(-12.82%)
Oct 24, 2007	30.66	31.05	30.13	31.05	421,027	+0.50(+1.64%)
Oct 23, 2007	30.52	30.64	29.88	30.55	398,748	+0.27(+0.90%)
Oct 22, 2007	29.50	30.32	29.10	30.28	385,315	+0.48(+1.60%)
Oct 19, 2007	30.41	30.74	29.80	29.80	316,649	-0.73(-2.40%)
Oct 18, 2007	30.55	30.71	30.46	30.54	314,713	-0.16(-0.51%)
Oct 17, 2007	30.65	31.12	30.44	30.69	226,073	+0.28(+0.91%)
Oct 16, 2007	30.52	31.12	30.34	30.41	394,354	-0.04(-0.13%)
Oct 15, 2007	30.83	30.87	30.18	30.45	314,103	-0.27(-0.87%)
Oct 12, 2007	30.39	31.04	30.26	30.72	413,130	+0.46(+1.51%)
Oct 11, 2007	30.83	30.97	30.12	30.26	311,742	-0.36(-1.18%)
Oct 10, 2007	31.04	31.06	30.55	30.62	291,259	-0.42(-1.36%)
Oct 09, 2007	30.77	31.07	30.51	31.05	429,522	+0.25(+0.82%)
Oct 08, 2007	30.04	33.45	30.01	30.80	569,364	+0.67(+2.23%)
Oct 05, 2007	30.07	30.22	30.00	30.12	381,263	+0.33(+1.09%)
Oct 04, 2007	29.42	30.26	29.31	29.80	442,754	+0.54(+1.86%)
Oct 03, 2007	29.79	29.79	29.10	29.25	271,798	-0.64(-2.13%)
Oct 02, 2007	29.85	29.96	29.54	29.89	244,833	-0.07(-0.25%)
Oct 01, 2007	30.07	30.43	29.88	29.96	437,653	-0.15(-0.49%)
Sep 28, 2007	29.54	30.30	29.30	30.11	499,523	+0.28(+0.94%)
Sep 27, 2007	29.53	29.83	29.38	29.83	220,606	+0.35(+1.17%)
Sep 26, 2007	29.29	29.79	28.86	29.49	273,027	+0.37(+1.27%)
Sep 25, 2007	29.32	29.34	28.74	29.12	434,192	-0.29(-0.99%)
Sep 24, 2007	29.74	29.74	29.22	29.41	449,380	-0.21(-0.69%)
Sep 21, 2007	29.33	29.89	29.33	29.62	798,551	+0.31(+1.07%)
Sep 20, 2007	29.65	29.65	29.06	29.30	414,586	-0.26(-0.89%)
Sep 19, 2007	29.10	29.67	28.72	29.57	986,193	+0.47(+1.60%)
Sep 18, 2007	28.00	29.10	28.00	29.10	512,088	+1.24(+4.44%)
Sep 17, 2007	28.01	28.20	27.80	27.86	309,489	-0.17(-0.61%)
Sep 14, 2007	27.72	28.32	27.38	28.03	483,917	+0.33(+1.19%)
Sep 13, 2007	27.33	27.95	26.97	27.70	291,695	+0.51(+1.88%)
Sep 12, 2007	27.26	27.66	27.19	27.19	287,035	-0.09(-0.34%)
Sep 11, 2007	27.34	27.53	26.62	27.28	213,593	+0.01(+0.03%)
Sep 10, 2007	27.36	27.54	26.66	27.28	333,343	+0.09(+0.33%)
Sep 07, 2007	27.82	28.09	27.07	27.19	343,358	-1.21(-4.25%)
Sep 06, 2007	28.37	28.58	27.66	28.39	388,349	-0.01(-0.03%)
Sep 05, 2007	28.42	28.49	27.94	28.40	594,718	-0.10(-0.34%)

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.