Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.15	25.50	24.15	25.11	1,402,508	+1.45(+6.14%)
Nov 29, 2007	23.28	24.05	23.00	23.66	936,981	+0.38(+1.61%)
Nov 28, 2007	22.01	23.64	22.01	23.28	1,462,143	+1.27(+5.78%)
Nov 27, 2007	23.02	23.02	21.72	22.01	531,822	-0.51(-2.25%)
Nov 26, 2007	22.50	23.23	22.27	22.52	757,213	+0.24(+1.06%)
Nov 23, 2007	22.02	22.63	21.93	22.28	438,148	+0.83(+3.85%)
Nov 21, 2007	21.13	21.72	21.02	21.45	923,781	-0.19(-0.87%)
Nov 20, 2007	21.67	22.78	21.26	21.64	1,141,417	-0.20(-0.92%)
Nov 19, 2007	22.61	22.93	21.12	21.84	960,639	-1.20(-5.19%)
Nov 16, 2007	23.80	23.89	22.80	23.04	757,731	-0.90(-3.75%)
Nov 15, 2007	23.93	24.39	23.00	23.93	1,638,927	+1.15(+5.06%)
Nov 14, 2007	24.21	24.21	22.45	22.78	1,084,638	-0.82(-3.47%)
Nov 13, 2007	23.14	24.22	23.14	23.60	1,265,523	+0.67(+2.91%)
Nov 12, 2007	22.50	24.66	22.50	22.93	769,114	+0.26(+1.16%)
Nov 09, 2007	23.52	23.62	22.36	22.67	589,939	-0.70(-3.00%)
Nov 08, 2007	23.03	23.80	21.93	23.37	1,151,849	+0.65(+2.84%)
Nov 07, 2007	22.98	23.27	22.48	22.73	799,287	-0.81(-3.43%)
Nov 06, 2007	24.28	24.28	23.18	23.53	631,250	-0.55(-2.28%)
Nov 05, 2007	24.50	24.52	23.63	24.08	646,953	-0.65(-2.61%)
Nov 02, 2007	24.71	25.28	24.38	24.73	648,661	-0.22(-0.86%)
Nov 01, 2007	25.57	25.97	24.89	24.94	1,035,441	-1.33(-5.08%)
Oct 31, 2007	27.44	27.45	25.12	26.28	1,966,705	-0.92(-3.40%)
Oct 30, 2007	27.10	27.94	26.74	27.20	839,317	-0.07(-0.25%)
Oct 29, 2007	26.90	27.49	26.20	27.27	756,292	+0.50(+1.87%)
Oct 26, 2007	28.02	28.02	26.15	26.77	564,053	-0.10(-0.39%)
Oct 25, 2007	27.38	27.52	26.35	26.87	909,824	-0.51(-1.85%)
Oct 24, 2007	27.44	27.53	27.03	27.38	889,823	-0.13(-0.48%)
Oct 23, 2007	26.76	27.78	26.06	27.51	1,173,145	+1.28(+4.87%)
Oct 22, 2007	25.13	26.48	24.53	26.24	1,110,840	+0.08(+0.32%)
Oct 19, 2007	26.06	26.54	25.77	26.15	1,384,665	-0.19(-0.74%)
Oct 18, 2007	26.76	26.96	25.99	26.35	773,703	-0.56(-2.09%)
Oct 17, 2007	27.58	27.62	25.92	26.91	776,725	-0.23(-0.84%)
Oct 16, 2007	26.35	27.25	26.07	27.14	728,809	+0.05(+0.18%)
Oct 15, 2007	28.25	28.33	26.37	27.09	1,152,281	-1.08(-3.85%)
Oct 12, 2007	28.01	28.32	27.35	28.17	884,499	+0.12(+0.42%)
Oct 11, 2007	28.42	29.42	26.76	28.06	2,141,965	-1.74(-5.83%)
Oct 10, 2007	30.15	30.40	29.42	29.79	572,111	-0.54(-1.79%)
Oct 09, 2007	30.91	30.91	29.51	30.34	849,534	-0.15(-0.50%)
Oct 08, 2007	31.43	31.43	29.95	30.49	474,409	-0.55(-1.77%)
Oct 05, 2007	30.51	31.44	30.11	31.04	710,678	+0.60(+1.96%)
Oct 04, 2007	30.09	31.13	29.64	30.44	1,150,986	+0.58(+1.96%)
Oct 03, 2007	29.54	30.02	28.54	29.86	945,365	+0.11(+0.37%)
Oct 02, 2007	27.86	30.08	27.35	29.74	1,558,342	+2.11(+7.62%)
Oct 01, 2007	27.83	28.29	26.87	27.64	1,248,256	-0.19(-0.70%)
Sep 28, 2007	27.80	28.22	26.62	27.83	2,080,523	-0.26(-0.94%)
Sep 27, 2007	29.55	29.55	27.65	28.10	1,504,095	-1.36(-4.62%)
Sep 26, 2007	29.40	29.56	28.63	29.46	887,089	+0.20(+0.69%)
Sep 25, 2007	30.90	30.90	26.85	29.26	4,864,244	-1.63(-5.29%)
Sep 24, 2007	31.43	31.64	30.31	30.89	439,012	-0.86(-2.71%)
Sep 21, 2007	32.00	32.14	31.59	31.75	276,271	-0.13(-0.39%)
Sep 20, 2007	32.91	33.32	31.70	31.88	588,659	-1.05(-3.19%)
Sep 19, 2007	32.87	33.71	32.66	32.93	445,343	+0.13(+0.38%)
Sep 18, 2007	32.04	32.90	31.28	32.80	829,389	+0.78(+2.43%)
Sep 17, 2007	32.81	32.90	31.75	32.02	577,291	-0.89(-2.70%)
Sep 14, 2007	32.46	33.24	32.34	32.91	581,896	-0.07(-0.21%)
Sep 13, 2007	32.23	33.32	31.78	32.98	436,278	+0.85(+2.66%)
Sep 12, 2007	32.43	32.86	31.75	32.13	467,071	-0.53(-1.62%)
Sep 11, 2007	32.58	33.01	32.06	32.66	457,142	+0.26(+0.79%)
Sep 10, 2007	33.29	33.39	31.69	32.40	455,128	-0.51(-1.54%)
Sep 07, 2007	33.01	33.28	32.14	32.91	374,980	-0.88(-2.61%)
Sep 06, 2007	34.67	35.20	33.56	33.79	653,410	-0.88(-2.55%)
Sep 05, 2007	34.12	34.77	33.87	34.67	504,770	+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.