Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.00	18.89	17.20	18.10	469,384	+0.39(+2.20%)
Nov 29, 2007	19.25	19.25	16.10	17.71	606,539	-1.82(-9.32%)
Nov 28, 2007	19.99	19.99	18.40	19.53	317,005	-0.46(-2.30%)
Nov 27, 2007	20.04	20.27	19.18	19.99	495,266	-0.03(-0.15%)
Nov 26, 2007	20.76	22.01	19.03	20.02	154,762	-0.76(-3.66%)
Nov 23, 2007	20.40	21.00	19.78	20.78	36,162	+0.81(+4.06%)
Nov 21, 2007	20.41	21.34	19.67	19.97	334,460	-0.60(-2.92%)
Nov 20, 2007	21.28	21.70	20.00	20.57	278,884	-0.70(-3.29%)
Nov 19, 2007	22.74	22.87	21.25	21.27	75,472	-1.73(-7.52%)
Nov 16, 2007	22.27	23.56	21.64	23.00	133,962	+0.82(+3.70%)
Nov 15, 2007	22.99	22.99	21.90	22.18	172,690	-0.93(-4.02%)
Nov 14, 2007	23.36	24.08	22.95	23.11	158,362	+0.39(+1.72%)
Nov 13, 2007	22.52	22.90	22.44	22.72	136,412	+0.37(+1.66%)
Nov 12, 2007	22.28	22.71	21.60	22.35	127,585	-0.16(-0.71%)
Nov 09, 2007	22.62	23.87	21.89	22.51	233,901	-0.47(-2.05%)
Nov 08, 2007	23.07	23.45	22.01	22.98	201,117	+0.07(+0.31%)
Nov 07, 2007	23.70	24.18	22.68	22.91	170,973	-1.18(-4.90%)
Nov 06, 2007	24.66	24.91	23.66	24.09	191,960	-0.39(-1.59%)
Nov 05, 2007	24.49	25.56	24.12	24.48	260,478	-0.02(-0.08%)
Nov 02, 2007	24.99	25.19	24.20	24.50	154,402	-0.14(-0.57%)
Nov 01, 2007	25.34	25.87	24.50	24.64	150,548	-0.93(-3.64%)
Oct 31, 2007	25.72	25.94	25.34	25.57	173,660	+0.00(+0.00%)
Oct 30, 2007	25.15	25.73	25.01	25.57	99,070	+0.46(+1.83%)
Oct 29, 2007	24.20	25.20	24.18	25.11	159,071	+0.95(+3.93%)
Oct 26, 2007	24.12	24.52	23.52	24.16	162,402	+0.46(+1.94%)
Oct 25, 2007	23.63	24.12	23.05	23.70	141,116	+0.20(+0.85%)
Oct 24, 2007	23.42	23.96	23.28	23.50	454,015	+0.00(+0.00%)
Oct 23, 2007	24.86	25.04	23.09	23.50	291,332	-1.12(-4.55%)
Oct 22, 2007	24.66	24.88	24.37	24.62	251,100	-0.37(-1.48%)
Oct 19, 2007	26.03	26.14	24.82	24.99	295,019	-0.91(-3.51%)
Oct 18, 2007	25.96	26.90	25.62	25.90	117,702	-0.09(-0.35%)
Oct 17, 2007	26.56	26.95	25.50	25.99	164,270	-0.43(-1.63%)
Oct 16, 2007	27.23	27.23	25.74	26.42	112,441	-0.94(-3.44%)
Oct 15, 2007	26.30	28.54	25.76	27.36	186,174	+1.06(+4.03%)
Oct 12, 2007	26.80	27.58	25.28	26.30	137,023	-0.56(-2.08%)
Oct 11, 2007	27.05	27.75	25.64	26.86	198,070	-0.13(-0.48%)
Oct 10, 2007	25.59	27.00	25.55	26.99	166,967	+1.40(+5.47%)
Oct 09, 2007	25.91	26.04	25.00	25.59	121,456	-0.30(-1.16%)
Oct 08, 2007	26.17	26.44	25.13	25.89	160,085	-0.34(-1.30%)
Oct 05, 2007	25.99	26.59	25.29	26.23	322,952	+0.52(+2.02%)
Oct 04, 2007	25.75	25.77	25.07	25.71	155,016	+0.11(+0.43%)
Oct 03, 2007	24.90	26.00	24.90	25.60	282,699	+0.56(+2.24%)
Oct 02, 2007	25.03	25.60	24.84	25.04	276,918	+0.05(+0.20%)
Oct 01, 2007	23.93	25.48	23.66	24.99	236,846	+1.10(+4.60%)
Sep 28, 2007	24.41	24.66	23.83	23.89	98,481	-0.52(-2.13%)
Sep 27, 2007	24.63	24.99	23.83	24.41	163,162	-0.22(-0.89%)
Sep 26, 2007	25.64	25.87	24.32	24.63	160,556	-0.86(-3.37%)
Sep 25, 2007	25.77	26.60	25.29	25.49	116,565	-0.52(-2.00%)
Sep 24, 2007	26.10	26.94	25.64	26.01	298,781	+0.01(+0.04%)
Sep 21, 2007	26.87	26.87	25.81	26.00	250,973	-0.16(-0.61%)
Sep 20, 2007	26.24	26.75	26.00	26.16	227,508	-0.23(-0.87%)
Sep 19, 2007	26.00	26.74	25.67	26.39	322,560	+0.88(+3.45%)
Sep 18, 2007	24.36	25.60	23.09	25.51	439,297	+0.58(+2.33%)
Sep 17, 2007	23.74	25.53	23.50	24.93	911,087	+2.99(+13.63%)
Sep 14, 2007	21.69	22.20	21.59	21.94	269,600	+0.03(+0.14%)
Sep 13, 2007	21.50	22.45	21.47	21.91	278,711	+0.58(+2.72%)
Sep 12, 2007	21.43	22.51	21.23	21.33	264,031	-0.22(-1.02%)
Sep 11, 2007	20.60	22.56	20.15	21.55	446,258	+1.43(+7.11%)
Sep 10, 2007	20.01	20.65	19.91	20.12	264,995	+0.26(+1.31%)
Sep 07, 2007	20.52	20.56	19.60	19.86	333,768	-0.88(-4.24%)
Sep 06, 2007	21.32	21.60	20.65	20.74	304,903	-0.58(-2.72%)
Sep 05, 2007	21.20	22.14	20.75	21.32	533,691	-0.43(-1.98%)

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.