Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.09	31.86	30.80	31.57	175,856	+0.98(+3.20%)
Nov 29, 2007	30.80	30.90	30.24	30.59	241,351	-0.35(-1.13%)
Nov 28, 2007	29.77	30.98	29.40	30.94	165,937	+1.58(+5.38%)
Nov 27, 2007	28.51	29.55	28.21	29.36	214,624	+0.88(+3.09%)
Nov 26, 2007	29.12	29.30	28.42	28.48	170,460	-0.70(-2.40%)
Nov 23, 2007	28.17	29.50	28.14	29.18	51,410	+1.20(+4.29%)
Nov 21, 2007	28.38	28.53	27.47	27.98	120,479	-0.68(-2.37%)
Nov 20, 2007	28.65	28.85	27.86	28.66	152,115	+0.01(+0.03%)
Nov 19, 2007	29.07	29.21	28.29	28.65	196,945	-0.67(-2.29%)
Nov 16, 2007	29.51	29.59	28.49	29.32	199,961	-0.07(-0.24%)
Nov 15, 2007	29.41	29.66	29.07	29.39	334,102	-0.10(-0.34%)
Nov 14, 2007	29.95	30.05	29.11	29.49	260,377	-0.43(-1.44%)
Nov 13, 2007	28.45	29.92	28.45	29.92	173,644	+1.73(+6.14%)
Nov 12, 2007	27.71	28.92	27.63	28.19	211,773	+0.59(+2.14%)
Nov 09, 2007	28.54	28.66	27.49	27.60	646,282	-1.41(-4.86%)
Nov 08, 2007	28.74	29.09	27.76	29.01	229,911	+0.49(+1.72%)
Nov 07, 2007	29.79	29.86	28.50	28.52	144,998	-1.67(-5.53%)
Nov 06, 2007	30.20	30.42	29.62	30.19	95,590	-0.03(-0.10%)
Nov 05, 2007	30.32	30.65	29.82	30.22	165,005	-0.51(-1.66%)
Nov 02, 2007	30.95	30.98	30.20	30.73	111,424	+0.16(+0.52%)
Nov 01, 2007	31.69	32.16	30.48	30.57	206,690	-1.69(-5.24%)
Oct 31, 2007	32.46	32.57	31.84	32.26	140,540	-0.01(-0.03%)
Oct 30, 2007	32.20	32.57	31.98	32.27	58,575	-0.14(-0.43%)
Oct 29, 2007	33.16	33.16	32.03	32.41	90,335	-0.43(-1.31%)
Oct 26, 2007	33.28	33.28	32.40	32.84	241,778	-0.01(-0.03%)
Oct 25, 2007	33.21	33.58	32.52	32.85	254,440	-0.31(-0.93%)
Oct 24, 2007	32.98	33.70	32.70	33.16	265,496	-0.34(-1.01%)
Oct 23, 2007	33.56	34.83	32.82	33.50	321,956	+0.01(+0.03%)
Oct 22, 2007	32.07	33.90	32.00	33.49	245,200	+1.35(+4.20%)
Oct 19, 2007	33.37	33.59	32.14	32.14	136,405	-1.23(-3.69%)
Oct 18, 2007	33.48	33.73	32.90	33.37	87,402	-0.31(-0.92%)
Oct 17, 2007	34.68	34.68	33.22	33.68	244,459	-0.62(-1.81%)
Oct 16, 2007	34.08	34.38	33.65	34.30	368,037	+0.00(+0.00%)
Oct 15, 2007	34.79	34.81	33.71	34.30	183,024	-0.52(-1.49%)
Oct 12, 2007	33.89	35.59	32.96	34.82	142,342	+0.91(+2.68%)
Oct 11, 2007	34.49	34.64	33.80	33.91	163,855	-0.34(-0.99%)
Oct 10, 2007	34.00	34.58	34.00	34.25	174,091	+0.32(+0.94%)
Oct 09, 2007	33.35	33.97	32.74	33.93	394,383	+0.74(+2.23%)
Oct 08, 2007	33.13	33.31	32.66	33.19	234,893	-0.11(-0.33%)
Oct 05, 2007	33.35	33.35	32.34	33.30	273,887	+0.30(+0.91%)
Oct 04, 2007	33.67	33.67	32.90	33.00	159,303	-0.53(-1.58%)
Oct 03, 2007	33.68	34.10	33.30	33.53	244,394	-0.38(-1.12%)
Oct 02, 2007	34.07	34.61	33.85	33.91	172,496	-0.08(-0.24%)
Oct 01, 2007	33.10	34.11	32.86	33.99	292,148	+0.91(+2.75%)
Sep 28, 2007	33.25	33.41	32.68	33.08	202,564	-0.25(-0.75%)
Sep 27, 2007	33.51	33.62	33.01	33.33	135,909	+0.04(+0.12%)
Sep 26, 2007	33.19	33.54	32.72	33.29	79,526	+0.39(+1.19%)
Sep 25, 2007	33.04	33.18	32.58	32.90	164,416	-0.45(-1.35%)
Sep 24, 2007	34.16	34.62	33.30	33.35	181,160	-0.87(-2.54%)
Sep 21, 2007	34.12	34.47	34.03	34.22	234,601	+0.26(+0.77%)
Sep 20, 2007	34.46	34.54	33.88	33.96	406,434	-0.60(-1.74%)
Sep 19, 2007	33.01	35.35	32.92	34.56	308,249	+1.64(+4.98%)
Sep 18, 2007	31.24	32.99	30.40	32.92	357,903	+1.82(+5.85%)
Sep 17, 2007	30.98	31.33	30.58	31.10	229,135	-0.03(-0.10%)
Sep 14, 2007	30.30	31.14	30.30	31.13	158,539	+0.40(+1.30%)
Sep 13, 2007	30.69	31.16	30.30	30.73	241,855	+0.28(+0.92%)
Sep 12, 2007	30.21	30.83	30.21	30.45	101,762	+0.10(+0.33%)
Sep 11, 2007	30.10	30.38	29.85	30.35	175,834	+0.46(+1.54%)
Sep 10, 2007	30.29	30.46	29.39	29.89	158,690	-0.27(-0.90%)
Sep 07, 2007	29.73	30.31	29.62	30.16	166,055	-0.22(-0.72%)
Sep 06, 2007	30.56	30.75	30.11	30.38	291,507	-0.14(-0.46%)
Sep 05, 2007	30.43	30.66	30.05	30.52	203,742	-0.15(-0.49%)

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.