Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.98	29.17	28.75	29.00	1,289,864	+0.15(+0.52%)
Nov 29, 2007	29.40	29.40	28.51	28.85	375,575	-0.55(-1.87%)
Nov 28, 2007	28.71	29.75	28.65	29.40	1,597,704	+0.90(+3.16%)
Nov 27, 2007	28.65	28.85	28.05	28.50	452,971	-0.10(-0.35%)
Nov 26, 2007	27.50	29.00	27.50	28.60	10,523,947	+1.53(+5.65%)
Nov 23, 2007	27.05	27.85	27.00	27.07	209,117	-0.40(-1.46%)
Nov 21, 2007	28.94	28.94	27.03	27.47	377,937	-1.73(-5.92%)
Nov 20, 2007	29.00	29.26	27.75	29.20	461,709	+0.20(+0.69%)
Nov 19, 2007	30.00	30.03	28.76	29.00	225,249	-1.00(-3.33%)
Nov 16, 2007	31.00	31.00	30.00	30.00	277,104	-2.07(-6.45%)
Nov 15, 2007	32.07	32.07	32.07	32.07	0	+0.00(+0.00%)
Nov 14, 2007	32.41	32.45	32.06	32.07	150,628	-0.02(-0.06%)
Nov 13, 2007	32.50	32.62	32.08	32.09	247,448	-0.40(-1.23%)
Nov 12, 2007	32.51	32.77	32.46	32.49	102,311	+0.00(+0.00%)
Nov 09, 2007	32.70	33.00	32.49	32.49	130,878	-0.50(-1.52%)
Nov 08, 2007	32.55	33.36	32.45	32.99	318,334	+0.54(+1.66%)
Nov 07, 2007	32.80	32.80	32.00	32.45	284,796	-0.35(-1.07%)
Nov 06, 2007	34.65	34.65	32.70	32.80	475,452	-2.20(-6.29%)
Nov 05, 2007	34.76	35.00	34.57	35.00	148,914	+0.24(+0.69%)
Nov 02, 2007	34.54	35.00	34.54	34.76	203,798	+0.22(+0.64%)
Nov 01, 2007	35.01	35.02	34.54	34.54	123,901	-0.99(-2.79%)
Oct 31, 2007	34.26	35.53	34.26	35.53	458,256	+1.27(+3.71%)
Oct 30, 2007	34.25	34.36	34.13	34.26	129,801	+0.00(+0.00%)
Oct 29, 2007	34.95	34.95	34.14	34.26	157,257	-0.69(-1.97%)
Oct 26, 2007	34.70	34.95	34.31	34.95	64,183	+0.23(+0.66%)
Oct 25, 2007	34.31	34.84	34.31	34.72	142,068	+0.22(+0.64%)
Oct 24, 2007	34.78	34.78	34.22	34.50	128,396	-0.15(-0.43%)
Oct 23, 2007	34.61	34.85	34.59	34.65	129,696	+0.70(+2.06%)
Oct 19, 2007	34.37	34.55	33.25	33.95	87,969	-0.42(-1.22%)
Oct 18, 2007	34.60	34.60	34.08	34.37	210,626	+0.07(+0.20%)
Oct 17, 2007	34.11	34.44	33.94	34.30	265,926	+0.39(+1.15%)
Oct 16, 2007	34.26	34.40	33.91	33.91	88,009	-0.35(-1.02%)
Oct 15, 2007	34.82	34.82	34.02	34.26	113,822	-0.32(-0.93%)
Oct 12, 2007	34.22	34.93	34.22	34.58	79,998	+0.23(+0.67%)
Oct 11, 2007	34.72	34.76	34.20	34.35	197,523	-0.39(-1.12%)
Oct 10, 2007	35.05	35.20	34.74	34.74	366,020	-0.21(-0.60%)
Oct 09, 2007	35.10	35.20	34.93	34.95	205,606	-0.15(-0.43%)
Oct 08, 2007	35.10	35.55	34.91	35.10	90,637	+0.00(+0.00%)
Oct 05, 2007	35.10	35.55	34.91	35.10	90,637	-0.15(-0.43%)
Oct 04, 2007	35.23	35.27	34.92	35.25	545,021	-0.07(-0.20%)
Oct 03, 2007	35.59	35.85	35.21	35.32	250,732	+0.02(+0.06%)
Oct 02, 2007	34.80	35.40	34.80	35.30	105,775	+0.23(+0.66%)
Oct 01, 2007	35.37	35.50	35.00	35.07	124,180	+0.07(+0.20%)
Sep 28, 2007	34.90	35.20	34.61	35.00	185,388	+0.19(+0.55%)
Sep 27, 2007	35.49	35.49	34.64	34.81	137,698	+0.17(+0.49%)
Sep 26, 2007	34.56	34.89	34.43	34.64	153,013	-0.25(-0.72%)
Sep 25, 2007	34.90	35.47	34.41	34.89	270,879	+0.33(+0.95%)
Sep 24, 2007	34.70	34.79	34.51	34.56	111,900	-0.20(-0.58%)
Sep 21, 2007	35.33	35.33	34.55	34.76	438,143	-0.09(-0.26%)
Sep 20, 2007	35.26	35.32	34.78	34.85	220,490	-0.26(-0.74%)
Sep 19, 2007	35.23	35.40	34.91	35.11	120,544	+0.11(+0.31%)
Sep 18, 2007	35.26	35.26	34.75	35.00	207,609	-0.06(-0.17%)
Sep 17, 2007	35.23	35.37	34.88	35.06	181,168	-0.17(-0.48%)
Sep 14, 2007	35.30	35.39	34.66	35.23	312,807	-0.03(-0.09%)
Sep 13, 2007	35.35	35.36	35.00	35.26	201,684	+0.06(+0.17%)
Sep 12, 2007	35.57	35.57	34.95	35.20	300,912	-0.01(-0.03%)
Sep 11, 2007	35.10	36.94	34.60	35.21	497,989	+0.21(+0.60%)
Sep 10, 2007	35.35	35.35	34.61	35.00	200,339	-0.12(-0.34%)
Sep 07, 2007	34.98	35.67	34.61	35.12	843,340	+0.24(+0.69%)
Sep 06, 2007	35.00	36.07	34.25	34.88	554,679	-0.05(-0.14%)
Sep 05, 2007	35.69	35.70	34.76	34.93	504,039	-0.63(-1.77%)

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.