Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.20	27.20	24.92	25.33	370,898	-1.07(-4.05%)
Nov 29, 2007	26.00	27.17	25.01	26.40	399,301	+0.61(+2.37%)
Nov 28, 2007	24.21	26.00	24.21	25.79	465,250	+0.94(+3.78%)
Nov 27, 2007	26.42	26.70	23.85	24.85	961,446	-2.32(-8.54%)
Nov 26, 2007	31.80	31.80	26.65	27.17	935,886	-3.96(-12.72%)
Nov 23, 2007	29.11	31.13	29.03	31.13	174,815	+2.22(+7.68%)
Nov 21, 2007	29.50	29.78	28.89	28.91	166,971	-0.57(-1.93%)
Nov 20, 2007	29.61	30.84	29.21	29.48	269,256	+0.45(+1.55%)
Nov 19, 2007	30.70	30.70	28.50	29.03	395,110	-0.93(-3.10%)
Nov 16, 2007	30.10	30.88	29.82	29.96	256,000	-0.15(-0.50%)
Nov 15, 2007	30.28	31.02	29.25	30.11	278,896	-0.89(-2.87%)
Nov 14, 2007	30.05	31.71	30.05	31.00	275,742	+1.13(+3.78%)
Nov 13, 2007	29.21	30.64	29.10	29.87	390,415	+0.15(+0.50%)
Nov 12, 2007	32.09	32.09	29.00	29.72	760,204	-3.52(-10.59%)
Nov 09, 2007	33.00	33.73	32.63	33.24	299,635	-1.11(-3.23%)
Nov 08, 2007	35.10	36.72	32.72	34.35	499,065	-1.35(-3.78%)
Nov 07, 2007	36.85	37.40	35.10	35.70	451,336	-1.14(-3.09%)
Nov 06, 2007	37.40	37.65	36.50	36.84	312,475	+0.31(+0.85%)
Nov 05, 2007	35.00	36.90	35.00	36.53	318,294	+0.22(+0.61%)
Nov 02, 2007	34.70	36.36	33.94	36.31	458,100	+2.03(+5.92%)
Nov 01, 2007	34.11	35.90	34.11	34.28	264,400	-1.82(-5.04%)
Oct 31, 2007	35.10	36.40	33.57	36.10	426,800	+1.10(+3.14%)
Oct 30, 2007	36.41	36.41	34.35	35.00	408,000	-1.78(-4.84%)
Oct 29, 2007	36.98	37.45	36.65	36.78	361,400	-0.10(-0.27%)
Oct 26, 2007	37.00	38.20	36.25	36.88	415,900	+0.07(+0.19%)
Oct 25, 2007	36.57	37.34	36.32	36.81	206,200	+0.61(+1.69%)
Oct 24, 2007	36.00	36.70	35.67	36.20	299,900	+0.00(+0.00%)
Oct 23, 2007	36.35	36.74	35.93	36.20	278,800	+0.70(+1.97%)
Oct 22, 2007	35.14	35.73	32.50	35.50	774,800	-1.68(-4.52%)
Oct 19, 2007	38.49	38.84	36.92	37.18	346,600	-0.92(-2.41%)
Oct 18, 2007	37.28	38.25	36.70	38.10	381,500	+0.79(+2.12%)
Oct 17, 2007	38.50	39.10	36.58	37.31	528,600	-0.32(-0.85%)
Oct 16, 2007	39.40	39.50	35.74	37.63	862,000	-1.09(-2.82%)
Oct 15, 2007	36.06	38.73	35.72	38.72	658,900	+3.63(+10.34%)
Oct 12, 2007	32.61	35.45	32.44	35.09	547,600	+2.45(+7.51%)
Oct 11, 2007	31.60	34.38	31.60	32.64	876,000	+1.54(+4.95%)
Oct 10, 2007	30.60	31.25	30.37	31.10	379,100	+0.95(+3.15%)
Oct 09, 2007	29.91	30.77	29.75	30.15	280,500	+0.05(+0.17%)
Oct 08, 2007	29.85	30.16	29.50	30.10	174,300	+0.05(+0.17%)
Oct 05, 2007	29.42	30.85	29.42	30.05	315,600	+0.24(+0.81%)
Oct 04, 2007	28.91	29.99	28.89	29.81	211,800	+0.67(+2.30%)
Oct 03, 2007	28.95	29.35	28.91	29.14	182,200	-0.21(-0.72%)
Oct 02, 2007	29.01	29.35	28.57	29.35	407,300	-0.65(-2.17%)
Oct 01, 2007	29.69	30.38	29.65	30.00	315,600	-0.18(-0.60%)
Sep 28, 2007	30.62	31.28	30.00	30.18	387,000	+0.43(+1.45%)
Sep 27, 2007	28.95	29.91	28.90	29.75	234,800	+0.85(+2.94%)
Sep 26, 2007	29.50	30.42	28.64	28.90	462,200	-1.07(-3.57%)
Sep 25, 2007	29.30	30.16	29.30	29.97	218,000	-0.39(-1.28%)
Sep 24, 2007	30.15	30.90	29.75	30.36	337,000	-0.24(-0.78%)
Sep 21, 2007	31.50	31.85	30.00	30.60	384,000	-0.59(-1.89%)
Sep 20, 2007	29.75	31.25	29.57	31.19	641,900	+2.26(+7.81%)
Sep 19, 2007	30.44	30.45	28.42	28.93	566,300	-0.68(-2.30%)
Sep 18, 2007	29.70	30.90	28.33	29.61	842,300	-0.22(-0.74%)
Sep 17, 2007	29.50	30.75	29.35	29.83	372,000	+0.48(+1.64%)
Sep 14, 2007	30.17	31.25	29.16	29.35	579,200	-0.90(-2.98%)
Sep 13, 2007	30.93	31.20	30.11	30.25	380,200	-1.03(-3.29%)
Sep 12, 2007	30.40	31.84	29.75	31.28	536,700	+0.50(+1.62%)
Sep 11, 2007	31.10	31.39	29.78	30.78	664,300	+0.09(+0.29%)
Sep 10, 2007	30.25	31.20	29.55	30.69	897,600	+1.32(+4.49%)
Sep 07, 2007	29.02	30.75	28.60	29.37	1,315,900	+1.08(+3.82%)
Sep 06, 2007	25.65	28.46	25.65	28.29	926,100	+3.18(+12.66%)
Sep 05, 2007	25.94	26.10	24.67	25.11	511,400	-0.74(-2.86%)

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.