Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.35	22.49	21.95	22.35	22,150	+0.62(+2.85%)
Nov 29, 2007	21.24	21.94	21.24	21.73	19,115	-0.17(-0.78%)
Nov 28, 2007	20.55	21.90	20.55	21.90	35,001	+1.06(+5.09%)
Nov 27, 2007	20.60	21.59	20.42	20.84	25,800	+0.19(+0.92%)
Nov 26, 2007	22.31	22.31	20.20	20.65	24,700	+0.23(+1.13%)
Nov 23, 2007	20.40	21.10	20.23	20.42	15,500	+0.22(+1.09%)
Nov 21, 2007	20.50	20.51	20.04	20.20	35,000	-0.14(-0.69%)
Nov 20, 2007	20.54	20.70	20.00	20.34	49,264	-0.22(-1.07%)
Nov 19, 2007	21.60	21.70	20.06	20.56	90,100	-1.44(-6.55%)
Nov 16, 2007	22.35	22.55	21.60	22.00	41,600	-0.35(-1.57%)
Nov 15, 2007	22.61	22.72	22.10	22.35	17,900	-0.66(-2.87%)
Nov 14, 2007	23.37	23.42	21.24	23.01	91,008	-4.37(-15.96%)
Nov 13, 2007	26.20	27.38	26.20	27.38	21,700	+1.78(+6.95%)
Nov 12, 2007	25.75	25.79	25.17	25.60	45,900	-0.20(-0.78%)
Nov 09, 2007	26.46	26.46	25.29	25.80	17,300	-0.66(-2.49%)
Nov 08, 2007	26.80	27.07	25.89	26.46	13,900	-0.42(-1.56%)
Nov 07, 2007	26.29	27.13	26.29	26.88	23,320	-0.16(-0.59%)
Nov 06, 2007	26.90	27.50	26.50	27.04	20,300	+0.04(+0.14%)
Nov 05, 2007	27.45	27.84	26.66	27.00	24,700	-0.68(-2.46%)
Nov 02, 2007	27.68	28.08	27.52	27.68	9,100	+0.10(+0.36%)
Nov 01, 2007	28.20	28.54	27.58	27.58	28,700	-1.38(-4.77%)
Oct 31, 2007	29.18	29.41	28.79	28.96	33,500	-0.52(-1.76%)
Oct 30, 2007	29.80	29.83	29.32	29.48	9,900	-0.42(-1.41%)
Oct 29, 2007	30.41	30.50	29.75	29.90	20,500	-0.44(-1.45%)
Oct 26, 2007	30.31	30.55	30.25	30.34	18,100	+0.24(+0.80%)
Oct 25, 2007	30.06	30.10	29.90	30.10	10,000	+0.09(+0.30%)
Oct 24, 2007	29.76	30.14	29.55	30.01	8,700	+0.11(+0.37%)
Oct 23, 2007	29.63	29.92	29.56	29.90	23,800	+0.53(+1.80%)
Oct 22, 2007	29.75	29.75	28.70	29.37	28,700	-0.04(-0.14%)
Oct 19, 2007	29.90	30.23	29.13	29.41	34,800	-0.94(-3.10%)
Oct 18, 2007	30.15	30.51	29.89	30.35	17,400	+0.06(+0.20%)
Oct 17, 2007	30.63	30.74	30.05	30.29	12,000	+0.10(+0.33%)
Oct 16, 2007	30.84	30.87	30.04	30.19	22,400	-0.92(-2.96%)
Oct 15, 2007	31.27	31.49	30.57	31.11	28,000	-0.29(-0.92%)
Oct 12, 2007	31.12	31.40	31.00	31.40	23,300	+0.02(+0.07%)
Oct 11, 2007	31.21	31.46	31.10	31.38	33,100	+0.21(+0.67%)
Oct 10, 2007	31.16	31.19	30.84	31.17	27,800	-0.07(-0.22%)
Oct 09, 2007	30.65	31.25	30.62	31.24	34,600	+0.66(+2.16%)
Oct 08, 2007	30.59	30.66	30.30	30.58	27,800	-0.02(-0.07%)
Oct 05, 2007	29.90	30.79	29.90	30.60	34,000	+0.82(+2.75%)
Oct 04, 2007	29.26	29.86	28.99	29.78	29,900	+0.69(+2.37%)
Oct 03, 2007	28.60	29.10	28.60	29.09	32,800	+0.65(+2.29%)
Oct 02, 2007	28.65	28.74	28.28	28.44	33,200	+0.44(+1.57%)
Oct 01, 2007	27.79	28.30	27.54	28.00	45,000	-0.15(-0.53%)
Sep 28, 2007	28.20	28.62	28.00	28.15	28,500	-0.58(-2.02%)
Sep 27, 2007	28.77	29.18	28.67	28.73	22,900	+0.17(+0.60%)
Sep 26, 2007	28.63	28.67	28.45	28.56	25,700	-0.04(-0.14%)
Sep 25, 2007	28.68	28.72	28.44	28.60	22,400	-0.43(-1.48%)
Sep 24, 2007	29.40	29.43	28.99	29.03	30,700	-0.39(-1.33%)
Sep 21, 2007	29.06	29.42	29.06	29.42	27,700	+0.66(+2.29%)
Sep 20, 2007	29.09	29.10	28.68	28.76	34,600	-0.01(-0.03%)
Sep 19, 2007	28.35	28.77	28.13	28.77	27,400	+0.94(+3.38%)
Sep 18, 2007	27.00	28.27	27.00	27.83	25,900	+1.01(+3.77%)
Sep 17, 2007	27.40	27.40	26.82	26.82	33,800	-1.18(-4.22%)
Sep 14, 2007	28.02	28.19	27.89	28.00	12,800	-0.50(-1.76%)
Sep 13, 2007	28.29	28.88	28.08	28.50	19,500	+0.55(+1.98%)
Sep 12, 2007	28.00	28.09	27.95	27.95	10,000	-0.30(-1.06%)
Sep 11, 2007	27.81	28.25	27.47	28.25	27,100	+0.75(+2.73%)
Sep 10, 2007	28.35	28.42	26.65	27.50	36,800	-0.80(-2.83%)
Sep 07, 2007	28.50	28.71	28.25	28.30	19,900	-0.53(-1.84%)
Sep 06, 2007	28.79	29.22	28.70	28.83	18,900	+0.06(+0.21%)
Sep 05, 2007	28.66	28.79	28.23	28.77	15,200	-0.20(-0.69%)

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.