Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.31	33.89	32.99	33.01	275,267	+0.47(+1.45%)
Nov 29, 2007	33.12	33.44	32.34	32.54	149,440	-0.58(-1.76%)
Nov 28, 2007	31.82	33.36	31.82	33.12	299,370	+1.31(+4.10%)
Nov 27, 2007	30.99	32.15	30.78	31.82	209,711	+1.08(+3.52%)
Nov 26, 2007	32.45	32.46	30.68	30.74	194,794	-1.73(-5.32%)
Nov 23, 2007	31.69	33.14	31.47	32.46	104,697	+0.96(+3.05%)
Nov 21, 2007	32.02	32.46	30.90	31.50	270,493	-0.88(-2.71%)
Nov 20, 2007	30.99	33.19	30.99	32.38	497,333	+1.32(+4.26%)
Nov 19, 2007	31.15	31.59	30.27	31.05	379,767	-0.28(-0.90%)
Nov 16, 2007	34.30	34.30	30.54	31.34	552,165	-2.88(-8.41%)
Nov 15, 2007	35.19	35.43	33.78	34.21	145,202	-1.07(-3.04%)
Nov 14, 2007	34.47	35.73	34.47	35.29	500,000	+0.59(+1.71%)
Nov 13, 2007	34.70	35.17	33.41	34.70	779,913	-1.34(-3.72%)
Nov 12, 2007	37.13	37.13	35.67	36.04	342,570	-0.74(-2.01%)
Nov 09, 2007	36.58	37.19	35.85	36.77	287,400	-0.24(-0.65%)
Nov 08, 2007	38.55	40.29	36.93	37.01	505,117	+0.15(+0.42%)
Nov 07, 2007	38.37	38.37	36.67	36.86	191,662	-1.50(-3.92%)
Nov 06, 2007	36.52	38.69	35.94	38.36	278,877	+1.56(+4.25%)
Nov 05, 2007	36.33	37.11	36.11	36.80	95,598	-0.15(-0.40%)
Nov 02, 2007	36.55	37.42	35.64	36.95	148,579	+0.91(+2.53%)
Nov 01, 2007	37.87	37.99	35.90	36.04	203,306	-2.44(-6.34%)
Oct 31, 2007	38.42	38.73	37.91	38.47	131,811	+0.14(+0.36%)
Oct 30, 2007	37.66	38.58	37.66	38.34	138,448	+0.02(+0.04%)
Oct 29, 2007	38.39	38.39	37.53	38.32	84,885	-0.07(-0.18%)
Oct 26, 2007	38.14	38.63	37.72	38.39	88,146	+0.46(+1.20%)
Oct 25, 2007	38.34	38.34	37.41	37.93	89,194	-0.34(-0.90%)
Oct 24, 2007	38.45	38.60	37.18	38.28	185,491	-0.33(-0.85%)
Oct 23, 2007	38.04	38.68	37.84	38.60	398,229	+0.99(+2.63%)
Oct 22, 2007	35.90	38.02	35.25	37.62	436,189	+1.24(+3.40%)
Oct 19, 2007	37.46	37.46	36.00	36.38	155,216	-1.18(-3.13%)
Oct 18, 2007	36.58	37.65	35.85	37.56	230,204	+0.97(+2.65%)
Oct 17, 2007	36.54	36.76	35.98	36.58	153,702	+0.41(+1.14%)
Oct 16, 2007	36.46	36.59	35.88	36.17	235,095	-0.31(-0.85%)
Oct 15, 2007	36.97	37.32	35.88	36.48	208,313	-0.49(-1.32%)
Oct 12, 2007	36.18	37.50	36.10	36.97	216,697	+1.18(+3.29%)
Oct 11, 2007	36.75	37.50	34.88	35.79	242,198	-0.83(-2.27%)
Oct 10, 2007	34.48	36.72	33.61	36.63	321,378	+1.98(+5.73%)
Oct 09, 2007	33.52	34.76	33.18	34.64	190,148	+1.15(+3.44%)
Oct 08, 2007	33.27	33.91	33.17	33.49	97,810	-0.07(-0.20%)
Oct 05, 2007	34.22	34.27	33.48	33.56	279,575	+0.00(+0.00%)
Oct 04, 2007	31.28	33.56	31.09	33.56	393,106	+1.17(+3.61%)
Oct 03, 2007	32.72	32.87	32.29	32.39	106,543	-0.60(-1.82%)
Oct 02, 2007	33.17	33.37	32.75	33.00	124,010	-0.19(-0.57%)
Oct 01, 2007	33.16	33.61	32.66	33.18	317,302	+0.03(+0.08%)
Sep 28, 2007	33.91	33.91	33.10	33.16	196,902	-0.75(-2.20%)
Sep 27, 2007	34.25	34.25	33.68	33.91	194,573	-0.12(-0.35%)
Sep 26, 2007	34.05	34.10	33.32	34.03	189,683	+0.16(+0.48%)
Sep 25, 2007	33.28	33.92	32.89	33.86	211,806	+0.32(+0.95%)
Sep 24, 2007	33.48	34.03	32.94	33.54	252,328	+0.28(+0.85%)
Sep 21, 2007	32.52	33.26	31.68	33.26	228,108	+0.75(+2.30%)
Sep 20, 2007	32.60	33.01	31.98	32.51	167,442	+0.02(+0.05%)
Sep 19, 2007	32.49	33.02	32.14	32.50	208,895	+0.29(+0.91%)
Sep 18, 2007	30.98	32.36	30.92	32.20	335,584	+1.37(+4.46%)
Sep 17, 2007	29.88	30.88	29.55	30.83	188,169	+0.91(+3.04%)
Sep 14, 2007	30.06	30.09	29.56	29.92	156,730	-0.56(-1.83%)
Sep 13, 2007	29.64	30.79	29.49	30.48	180,717	+0.88(+2.96%)
Sep 12, 2007	29.71	29.78	28.81	29.60	159,059	-0.22(-0.75%)
Sep 11, 2007	29.77	30.06	29.48	29.83	190,032	+0.15(+0.52%)
Sep 10, 2007	29.48	30.03	29.48	29.67	250,349	+0.21(+0.73%)
Sep 07, 2007	30.14	30.23	28.64	29.46	384,256	-1.55(-4.99%)
Sep 06, 2007	31.11	31.87	30.92	31.00	167,442	+0.00(+0.00%)
Sep 05, 2007	30.66	31.23	30.32	31.00	240,335	+0.26(+0.84%)

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.