Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.67	26.98	23.29	23.30	660,889	+0.67(+2.95%)
Nov 29, 2007	22.57	23.12	22.23	22.64	326,706	+0.10(+0.44%)
Nov 28, 2007	23.79	23.95	22.48	22.54	231,560	-1.04(-4.42%)
Nov 27, 2007	21.95	23.78	21.47	23.58	394,992	+1.74(+7.96%)
Nov 26, 2007	21.92	22.55	21.80	21.84	72,890	-0.33(-1.49%)
Nov 23, 2007	22.39	22.92	22.01	22.17	49,210	+0.13(+0.61%)
Nov 21, 2007	22.08	22.44	21.64	22.04	55,295	-0.28(-1.24%)
Nov 20, 2007	21.78	23.05	21.78	22.31	203,269	+0.66(+3.05%)
Nov 19, 2007	22.02	22.19	21.02	21.65	177,455	-0.23(-1.06%)
Nov 16, 2007	21.69	22.07	21.41	21.89	212,084	+0.29(+1.32%)
Nov 15, 2007	21.56	21.73	21.21	21.60	184,563	-0.10(-0.45%)
Nov 14, 2007	21.49	21.90	21.22	21.70	199,369	+0.41(+1.93%)
Nov 13, 2007	21.65	22.61	21.06	21.29	289,660	-0.12(-0.54%)
Nov 12, 2007	21.78	21.95	21.21	21.41	190,401	-0.42(-1.92%)
Nov 09, 2007	22.10	22.80	21.47	21.82	210,997	-0.49(-2.20%)
Nov 08, 2007	21.51	22.53	21.40	22.31	244,552	+1.00(+4.68%)
Nov 07, 2007	21.52	21.81	21.13	21.32	187,274	-0.56(-2.57%)
Nov 06, 2007	21.52	22.25	20.95	21.88	138,255	+0.39(+1.83%)
Nov 05, 2007	21.14	21.90	21.01	21.49	263,315	-0.16(-0.74%)
Nov 02, 2007	22.13	22.17	21.10	21.65	143,507	-0.21(-0.98%)
Nov 01, 2007	22.80	23.11	20.50	21.86	651,208	-1.35(-5.80%)
Oct 31, 2007	23.27	23.83	22.50	23.21	163,262	+0.19(+0.81%)
Oct 30, 2007	23.73	23.96	22.97	23.02	120,500	-1.05(-4.37%)
Oct 29, 2007	23.84	24.55	23.54	24.07	163,898	+0.42(+1.77%)
Oct 26, 2007	22.43	23.68	22.34	23.65	153,142	+1.56(+7.06%)
Oct 25, 2007	23.48	23.48	22.09	22.09	207,165	-1.31(-5.60%)
Oct 24, 2007	23.88	24.06	22.72	23.40	206,150	-0.68(-2.81%)
Oct 23, 2007	24.19	24.55	23.68	24.08	77,861	+0.04(+0.15%)
Oct 22, 2007	24.11	24.16	23.05	24.04	116,767	-0.29(-1.21%)
Oct 19, 2007	24.85	24.95	23.74	24.34	117,037	-0.52(-2.08%)
Oct 18, 2007	23.58	25.05	22.85	24.86	186,468	+1.03(+4.30%)
Oct 17, 2007	23.98	24.13	22.99	23.83	182,253	+0.19(+0.79%)
Oct 16, 2007	23.47	24.12	22.89	23.64	172,756	+0.01(+0.04%)
Oct 15, 2007	24.03	24.28	23.22	23.63	143,933	-0.43(-1.78%)
Oct 12, 2007	24.61	24.61	23.36	24.06	160,842	-0.66(-2.67%)
Oct 11, 2007	25.31	25.39	24.12	24.72	112,649	-0.35(-1.39%)
Oct 10, 2007	25.40	25.52	24.63	25.07	174,599	-0.44(-1.71%)
Oct 09, 2007	24.62	25.89	24.62	25.51	134,427	+0.72(+2.91%)
Oct 08, 2007	25.02	25.61	24.67	24.78	265,025	-0.18(-0.71%)
Oct 05, 2007	24.49	25.60	24.15	24.96	280,422	+0.69(+2.83%)
Oct 04, 2007	24.37	24.37	23.57	24.28	204,777	-0.05(-0.22%)
Oct 03, 2007	24.42	24.68	23.91	24.33	195,374	-0.31(-1.27%)
Oct 02, 2007	24.63	24.78	23.91	24.64	212,847	-0.01(-0.04%)
Oct 01, 2007	24.33	24.85	23.84	24.65	140,965	+0.44(+1.80%)
Sep 28, 2007	24.96	25.12	24.14	24.21	243,964	-0.93(-3.69%)
Sep 27, 2007	24.87	25.15	24.29	25.14	266,003	+0.33(+1.33%)
Sep 26, 2007	24.07	25.02	23.74	24.81	272,076	+0.81(+3.38%)
Sep 25, 2007	23.40	24.23	22.77	24.00	289,035	+0.07(+0.30%)
Sep 24, 2007	24.32	24.45	23.86	23.93	221,833	-0.18(-0.74%)
Sep 21, 2007	24.30	24.51	24.04	24.11	203,387	+0.02(+0.07%)
Sep 20, 2007	24.04	24.92	23.97	24.09	175,505	-0.07(-0.30%)
Sep 19, 2007	23.77	24.34	23.13	24.16	442,610	+0.59(+2.50%)
Sep 18, 2007	21.54	23.83	21.00	23.57	261,739	+2.10(+9.80%)
Sep 17, 2007	21.75	21.82	21.27	21.47	90,167	-0.26(-1.19%)
Sep 14, 2007	21.16	21.76	20.98	21.73	114,866	+0.43(+2.01%)
Sep 13, 2007	20.92	21.57	20.74	21.30	99,953	+0.53(+2.53%)
Sep 12, 2007	20.98	21.40	20.40	20.77	106,039	-0.35(-1.65%)
Sep 11, 2007	20.66	21.27	20.47	21.12	152,654	+0.49(+2.38%)
Sep 10, 2007	21.04	21.25	20.50	20.63	151,048	-0.32(-1.53%)
Sep 07, 2007	21.46	22.28	20.64	20.95	200,074	-0.86(-3.92%)
Sep 06, 2007	21.69	22.55	21.54	21.81	164,271	+0.45(+2.13%)
Sep 05, 2007	21.57	21.57	20.85	21.35	98,047	-0.37(-1.72%)

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.