Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.62	25.59	25.13	25.27	7,904	+0.65(+2.65%)
Nov 29, 2007	23.84	24.75	23.74	24.62	7,500	+0.78(+3.25%)
Nov 28, 2007	23.84	23.85	23.26	23.84	12,938	+0.32(+1.37%)
Nov 27, 2007	23.52	24.40	23.35	23.52	9,700	-1.27(-5.11%)
Nov 26, 2007	24.79	25.06	24.79	24.79	3,700	-0.49(-1.95%)
Nov 23, 2007	25.07	25.50	25.14	25.28	5,400	+0.21(+0.82%)
Nov 21, 2007	26.18	25.83	24.85	25.07	14,700	-1.11(-4.23%)
Nov 20, 2007	26.18	26.25	26.04	26.18	3,800	+0.15(+0.57%)
Nov 19, 2007	26.03	26.65	26.03	26.03	1,200	-0.90(-3.33%)
Nov 16, 2007	26.93	26.93	26.28	26.93	7,200	+0.54(+2.04%)
Nov 15, 2007	26.39	26.66	26.27	26.39	2,700	-0.53(-1.96%)
Nov 14, 2007	26.21	27.70	26.65	26.92	55,800	+0.71(+2.70%)
Nov 13, 2007	26.67	27.09	25.94	26.21	2,300	-0.46(-1.72%)
Nov 12, 2007	26.67	27.55	25.91	26.67	18,400	+0.07(+0.26%)
Nov 09, 2007	26.60	26.71	24.72	26.60	11,400	+1.10(+4.31%)
Nov 08, 2007	25.50	25.57	24.10	25.50	23,800	-0.52(-1.99%)
Nov 07, 2007	26.02	26.90	24.75	26.02	28,500	-0.71(-2.66%)
Nov 06, 2007	26.73	27.70	26.57	26.73	12,300	-0.76(-2.76%)
Nov 05, 2007	29.11	28.80	27.49	27.49	9,100	-1.62(-5.56%)
Nov 02, 2007	29.11	29.40	28.84	29.11	3,900	+0.23(+0.80%)
Nov 01, 2007	28.88	29.03	28.33	28.88	16,100	-0.13(-0.44%)
Oct 31, 2007	28.74	29.42	28.82	29.00	4,375	+0.26(+0.92%)
Oct 30, 2007	29.62	29.59	28.64	28.74	9,900	-0.88(-2.99%)
Oct 29, 2007	29.40	29.76	29.55	29.62	5,600	+0.23(+0.77%)
Oct 26, 2007	29.40	29.48	29.25	29.40	6,200	+0.26(+0.89%)
Oct 25, 2007	29.14	29.28	29.06	29.14	7,200	+0.34(+1.19%)
Oct 24, 2007	29.16	29.10	28.56	28.80	10,204	-0.37(-1.26%)
Oct 23, 2007	29.16	29.33	28.97	29.16	15,650	-0.64(-2.15%)
Oct 19, 2007	29.80	30.31	29.53	29.80	7,600	-0.78(-2.56%)
Oct 18, 2007	30.59	30.66	30.09	30.59	14,780	+0.05(+0.15%)
Oct 17, 2007	30.54	30.77	30.28	30.54	29,580	+0.19(+0.64%)
Oct 16, 2007	30.35	30.59	29.70	30.35	20,608	-0.31(-1.01%)
Oct 15, 2007	30.65	31.11	30.54	30.65	22,200	-0.20(-0.64%)
Oct 12, 2007	30.85	31.18	30.00	30.85	82,900	+1.09(+3.65%)
Oct 11, 2007	29.77	30.05	29.47	29.77	116,000	+0.38(+1.29%)
Oct 10, 2007	29.39	30.37	28.75	29.39	94,850	+0.03(+0.11%)
Oct 09, 2007	29.36	30.01	27.45	29.36	195,440	+4.82(+19.62%)
Oct 08, 2007	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Oct 05, 2007	24.54	24.72	24.32	24.54	39,950	+0.38(+1.58%)
Oct 04, 2007	24.45	24.67	23.96	24.16	78,600	-0.29(-1.19%)
Oct 03, 2007	24.45	24.68	23.73	24.45	33,180	+0.70(+2.95%)
Oct 02, 2007	23.75	23.85	23.49	23.75	36,583	-0.18(-0.75%)
Oct 01, 2007	23.02	24.03	23.01	23.93	16,145	+0.91(+3.95%)
Sep 28, 2007	23.02	23.13	22.85	23.02	8,600	+0.58(+2.58%)
Sep 27, 2007	22.50	22.50	22.23	22.44	8,000	-0.06(-0.27%)
Sep 26, 2007	22.68	23.46	22.50	22.50	9,800	-0.18(-0.78%)
Sep 25, 2007	22.68	22.92	22.25	22.68	14,400	-0.55(-2.35%)
Sep 24, 2007	23.23	23.23	22.81	23.23	16,700	+0.78(+3.46%)
Sep 21, 2007	21.95	22.73	21.74	22.45	23,700	+0.50(+2.30%)
Sep 20, 2007	21.95	22.00	21.56	21.95	26,600	+0.34(+1.55%)
Sep 19, 2007	21.61	21.61	19.98	21.61	162,088	+2.02(+10.32%)
Sep 18, 2007	19.40	19.60	19.23	19.59	12,400	+0.18(+0.95%)
Sep 17, 2007	19.40	20.13	19.40	19.40	22,200	+0.02(+0.12%)
Sep 14, 2007	19.38	19.45	19.12	19.38	49,500	-0.25(-1.27%)
Sep 13, 2007	19.63	19.80	18.74	19.63	31,900	+1.17(+6.34%)
Sep 12, 2007	17.00	18.46	16.93	18.46	42,900	+1.46(+8.59%)
Sep 11, 2007	17.00	17.25	16.90	17.00	62,300	-0.20(-1.16%)
Sep 10, 2007	17.20	17.39	17.12	17.20	54,200	-0.46(-2.60%)
Sep 07, 2007	17.66	18.05	17.49	17.66	39,950	-0.44(-2.44%)
Sep 06, 2007	17.95	18.34	17.85	18.10	24,600	+0.15(+0.84%)
Sep 05, 2007	17.95	18.41	17.83	17.95	54,550	-0.46(-2.52%)

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.