Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.71	42.21	39.41	39.68	854,430	-0.96(-2.37%)
Nov 29, 2007	38.70	41.22	38.51	40.65	1,161,294	+2.00(+5.17%)
Nov 28, 2007	37.80	39.10	37.80	38.65	539,370	+1.00(+2.66%)
Nov 27, 2007	37.56	37.71	36.85	37.65	757,905	+0.55(+1.49%)
Nov 26, 2007	35.62	37.95	35.62	37.09	1,005,093	+1.16(+3.23%)
Nov 23, 2007	35.22	36.21	35.22	35.93	281,183	+0.70(+1.97%)
Nov 21, 2007	36.35	36.35	34.72	35.24	614,033	-0.72(-2.00%)
Nov 20, 2007	36.74	37.34	35.59	35.96	702,863	-1.10(-2.96%)
Nov 19, 2007	38.05	38.09	36.80	37.05	699,068	-0.70(-1.86%)
Nov 16, 2007	38.08	38.10	37.41	37.76	1,038,395	+0.30(+0.80%)
Nov 15, 2007	38.03	38.21	37.12	37.46	702,919	-0.09(-0.23%)
Nov 14, 2007	39.60	39.60	37.34	37.54	831,656	-1.55(-3.96%)
Nov 13, 2007	34.83	39.30	34.83	39.09	1,228,546	+3.66(+10.32%)
Nov 12, 2007	36.53	37.30	35.32	35.43	877,329	-1.09(-2.98%)
Nov 09, 2007	34.75	39.26	34.73	36.52	3,218,326	+3.02(+9.01%)
Nov 08, 2007	33.17	33.72	32.58	33.51	1,120,181	+0.41(+1.24%)
Nov 07, 2007	34.54	34.54	32.91	33.10	935,127	-1.45(-4.18%)
Nov 06, 2007	33.01	34.55	32.48	34.54	895,332	+1.56(+4.72%)
Nov 05, 2007	32.38	33.10	32.16	32.99	716,649	+0.58(+1.78%)
Nov 02, 2007	32.72	32.72	31.16	32.41	720,618	+0.80(+2.52%)
Nov 01, 2007	32.22	32.28	31.37	31.61	581,483	-1.14(-3.47%)
Oct 31, 2007	32.84	33.25	32.38	32.75	933,057	+0.25(+0.78%)
Oct 30, 2007	32.34	32.50	31.72	32.50	437,283	+0.52(+1.63%)
Oct 29, 2007	32.66	32.66	31.45	31.97	384,490	-0.66(-2.01%)
Oct 26, 2007	31.20	32.70	31.15	32.63	592,371	+2.02(+6.61%)
Oct 25, 2007	31.40	31.40	30.06	30.61	476,150	-0.85(-2.71%)
Oct 24, 2007	31.91	31.99	30.57	31.46	387,275	-0.81(-2.52%)
Oct 23, 2007	31.45	32.46	30.92	32.27	478,175	+1.26(+4.08%)
Oct 22, 2007	31.69	31.69	30.67	31.01	343,977	-0.59(-1.87%)
Oct 19, 2007	32.69	32.69	31.45	31.60	522,739	-0.92(-2.82%)
Oct 18, 2007	31.98	32.61	30.82	32.52	793,921	+0.77(+2.44%)
Oct 17, 2007	30.53	31.77	30.35	31.75	898,621	+1.41(+4.66%)
Oct 16, 2007	30.28	30.43	29.59	30.33	583,508	+0.15(+0.50%)
Oct 15, 2007	30.25	30.28	29.76	30.18	282,829	+0.04(+0.13%)
Oct 12, 2007	29.26	30.14	29.11	30.14	241,683	+0.88(+3.02%)
Oct 11, 2007	30.10	30.17	28.69	29.26	192,055	-0.55(-1.85%)
Oct 10, 2007	29.22	30.02	28.96	29.81	415,001	+0.67(+2.30%)
Oct 09, 2007	28.87	29.22	28.71	29.14	276,119	+0.36(+1.26%)
Oct 08, 2007	28.87	28.96	28.54	28.78	122,677	-0.05(-0.16%)
Oct 05, 2007	28.75	28.96	28.49	28.82	227,124	+0.34(+1.19%)
Oct 04, 2007	28.55	28.90	28.44	28.48	514,004	+0.12(+0.42%)
Oct 03, 2007	28.44	28.82	28.23	28.36	233,200	-0.13(-0.44%)
Oct 02, 2007	28.45	28.87	28.20	28.49	348,282	+0.22(+0.78%)
Oct 01, 2007	27.25	28.52	27.25	28.27	504,635	+0.77(+2.79%)
Sep 28, 2007	27.25	27.65	27.25	27.50	281,436	+0.25(+0.93%)
Sep 27, 2007	27.25	27.61	27.03	27.25	448,424	-0.01(-0.03%)
Sep 26, 2007	27.44	27.44	26.99	27.26	306,630	-0.12(-0.43%)
Sep 25, 2007	26.14	27.42	26.05	27.38	494,507	+1.18(+4.52%)
Sep 24, 2007	26.86	26.86	25.97	26.19	258,901	-0.59(-2.21%)
Sep 21, 2007	26.79	26.97	26.78	26.78	292,957	+0.09(+0.33%)
Sep 20, 2007	26.57	26.94	26.43	26.70	303,211	-0.06(-0.24%)
Sep 19, 2007	26.52	27.65	26.33	26.76	544,262	+0.45(+1.71%)
Sep 18, 2007	26.91	27.03	26.02	26.31	525,398	-0.54(-2.00%)
Sep 17, 2007	27.23	27.76	26.74	26.85	446,778	-0.53(-1.93%)
Sep 14, 2007	27.33	27.76	27.04	27.38	237,252	-0.03(-0.12%)
Sep 13, 2007	28.04	28.04	27.34	27.41	176,863	-0.34(-1.22%)
Sep 12, 2007	27.87	28.28	27.50	27.75	373,982	-0.13(-0.45%)
Sep 11, 2007	27.42	27.99	27.42	27.87	192,055	+0.73(+2.68%)
Sep 10, 2007	27.69	27.88	26.72	27.15	262,825	-0.31(-1.12%)
Sep 07, 2007	27.65	28.03	27.35	27.46	263,079	-0.58(-2.08%)
Sep 06, 2007	28.02	28.21	27.72	28.04	299,793	+0.18(+0.65%)
Sep 05, 2007	27.75	28.32	27.65	27.86	469,440	-0.47(-1.65%)

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.