Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.62	29.62	28.17	28.32	1,287,448	-0.42(-1.46%)
Nov 29, 2007	28.57	28.91	28.17	28.74	4,154,373	-0.58(-1.98%)
Nov 28, 2007	28.81	29.70	28.36	29.32	1,624,321	+0.09(+0.30%)
Nov 27, 2007	30.32	30.50	28.86	29.23	1,514,028	-0.41(-1.38%)
Nov 26, 2007	32.06	32.12	29.48	29.64	2,375,283	-1.40(-4.51%)
Nov 23, 2007	31.77	31.95	30.93	31.04	643,674	+0.58(+1.90%)
Nov 21, 2007	30.77	31.15	29.83	30.46	765,196	-0.23(-0.76%)
Nov 20, 2007	30.67	31.15	29.30	30.69	1,198,686	+1.10(+3.73%)
Nov 19, 2007	29.53	30.30	29.48	29.59	1,198,257	-0.68(-2.23%)
Nov 16, 2007	30.19	30.43	29.82	30.27	839,954	+0.33(+1.10%)
Nov 15, 2007	30.07	30.57	29.79	29.94	998,302	-1.34(-4.30%)
Nov 14, 2007	29.77	31.65	29.77	31.28	1,382,850	+2.21(+7.62%)
Nov 13, 2007	28.26	29.08	28.26	29.07	638,207	+1.14(+4.06%)
Nov 12, 2007	28.92	28.92	27.45	27.93	1,227,266	-2.17(-7.22%)
Nov 09, 2007	29.46	30.45	29.45	30.11	884,137	+0.00(+0.00%)
Nov 08, 2007	29.95	30.39	29.29	30.11	981,825	+1.59(+5.56%)
Nov 07, 2007	30.55	30.58	28.51	28.52	724,942	-1.18(-3.98%)
Nov 06, 2007	29.70	29.96	29.29	29.70	551,748	+0.64(+2.22%)
Nov 05, 2007	29.33	29.56	28.69	29.06	525,820	-0.87(-2.90%)
Nov 02, 2007	30.19	30.37	29.73	29.93	771,246	+0.19(+0.62%)
Nov 01, 2007	29.03	30.22	28.70	29.74	1,041,299	+0.81(+2.81%)
Oct 31, 2007	28.91	29.12	27.97	28.93	1,197,085	+0.43(+1.53%)
Oct 30, 2007	29.37	29.37	28.34	28.50	808,424	-1.22(-4.09%)
Oct 29, 2007	30.62	30.63	29.47	29.71	1,317,590	-0.30(-0.99%)
Oct 26, 2007	30.57	30.58	29.74	30.01	532,927	+0.44(+1.50%)
Oct 25, 2007	29.50	29.84	29.20	29.57	725,466	+0.58(+2.00%)
Oct 24, 2007	28.18	29.00	27.92	28.99	794,277	+0.71(+2.50%)
Oct 23, 2007	28.21	28.31	27.90	28.28	576,525	+0.61(+2.21%)
Oct 22, 2007	27.37	27.77	26.93	27.67	763,229	-0.20(-0.72%)
Oct 19, 2007	28.42	28.42	27.47	27.87	824,995	-0.10(-0.37%)
Oct 18, 2007	28.18	28.41	27.84	27.97	642,766	+0.63(+2.30%)
Oct 17, 2007	28.18	28.32	27.14	27.35	457,249	-0.30(-1.08%)
Oct 16, 2007	28.38	28.38	27.61	27.64	543,199	-0.74(-2.61%)
Oct 15, 2007	29.02	29.07	27.96	28.38	691,274	-0.06(-0.23%)
Oct 12, 2007	28.15	28.76	27.64	28.45	961,149	+0.99(+3.61%)
Oct 11, 2007	27.43	28.61	26.98	27.46	1,733,875	+0.98(+3.71%)
Oct 10, 2007	26.33	26.65	25.95	26.48	1,235,871	+1.07(+4.21%)
Oct 09, 2007	25.04	25.48	25.01	25.41	591,792	-0.19(-0.75%)
Oct 08, 2007	25.60	25.78	25.38	25.60	443,904	-0.15(-0.59%)
Oct 05, 2007	24.90	25.84	24.87	25.75	855,881	+0.88(+3.53%)
Oct 04, 2007	25.04	25.04	24.55	24.87	883,665	-0.23(-0.90%)
Oct 03, 2007	26.17	26.27	25.00	25.10	821,379	-0.58(-2.26%)
Oct 02, 2007	26.08	26.10	25.11	25.68	907,433	-1.36(-5.03%)
Oct 01, 2007	26.81	27.21	26.77	27.04	700,015	+0.28(+1.05%)
Sep 28, 2007	26.16	27.47	26.16	26.76	1,052,525	+1.27(+4.99%)
Sep 27, 2007	25.10	25.77	24.92	25.49	578,593	+1.08(+4.42%)
Sep 26, 2007	24.96	25.44	24.15	24.41	772,307	-0.52(-2.07%)
Sep 25, 2007	24.17	25.00	24.07	24.92	433,126	+0.05(+0.19%)
Sep 24, 2007	25.28	25.33	24.71	24.87	873,543	+0.32(+1.31%)
Sep 21, 2007	25.85	25.85	24.17	24.55	1,436,618	-0.52(-2.06%)
Sep 20, 2007	25.78	26.11	24.86	25.07	1,115,007	-0.05(-0.19%)
Sep 19, 2007	24.79	25.57	24.47	25.12	1,239,096	+1.09(+4.56%)
Sep 18, 2007	22.94	24.13	22.81	24.02	975,615	+1.54(+6.84%)
Sep 17, 2007	22.91	22.96	22.44	22.48	558,922	+0.12(+0.54%)
Sep 14, 2007	23.10	23.39	22.14	22.36	1,089,590	-0.97(-4.14%)
Sep 13, 2007	22.77	23.39	22.76	23.33	628,552	+0.27(+1.15%)
Sep 12, 2007	22.85	23.22	22.67	23.06	718,280	-0.35(-1.51%)
Sep 11, 2007	22.93	23.66	22.57	23.42	727,263	+0.43(+1.86%)
Sep 10, 2007	22.94	23.34	22.62	22.99	823,745	+0.06(+0.28%)
Sep 07, 2007	22.94	23.41	22.40	22.93	1,441,753	+1.04(+4.74%)
Sep 06, 2007	20.30	22.07	20.29	21.89	1,465,358	+1.75(+8.67%)
Sep 05, 2007	19.63	20.26	19.63	20.14	616,101	-0.02(-0.12%)

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.