Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.57	25.30	24.29	25.06	1,487,323	+0.88(+3.65%)
Nov 29, 2007	23.48	24.26	23.48	24.18	1,873,848	+0.59(+2.51%)
Nov 28, 2007	23.10	23.63	22.93	23.59	1,570,233	+0.49(+2.11%)
Nov 27, 2007	23.09	23.50	22.72	23.10	621,801	+0.03(+0.14%)
Nov 26, 2007	22.86	23.43	22.81	23.07	563,066	-0.15(-0.63%)
Nov 23, 2007	22.99	23.37	22.64	23.21	120,787	+0.78(+3.47%)
Nov 21, 2007	23.14	23.39	22.36	22.44	591,851	-0.88(-3.79%)
Nov 20, 2007	22.91	23.51	22.80	23.32	1,167,926	+0.77(+3.41%)
Nov 19, 2007	22.99	23.47	22.44	22.55	756,655	-0.95(-4.04%)
Nov 16, 2007	23.16	23.52	22.29	23.50	974,933	+0.38(+1.65%)
Nov 15, 2007	22.91	23.50	22.72	23.12	804,055	+0.01(+0.04%)
Nov 14, 2007	23.59	23.73	23.06	23.11	886,595	-0.39(-1.66%)
Nov 13, 2007	23.79	23.94	23.07	23.50	1,336,925	+0.15(+0.62%)
Nov 12, 2007	23.22	23.66	23.00	23.35	1,574,181	-0.11(-0.48%)
Nov 09, 2007	23.30	23.59	22.61	23.46	1,782,320	+0.28(+1.19%)
Nov 08, 2007	23.21	23.26	22.11	23.19	1,927,320	+0.45(+2.00%)
Nov 07, 2007	23.01	23.30	22.31	22.73	5,916,832	-0.75(-3.18%)
Nov 06, 2007	24.83	25.17	23.34	23.48	1,356,048	-1.26(-5.11%)
Nov 05, 2007	25.26	25.54	24.47	24.75	596,654	-0.20(-0.81%)
Nov 02, 2007	25.75	25.82	24.23	24.95	861,796	-0.42(-1.66%)
Nov 01, 2007	28.25	28.25	24.63	25.37	1,497,049	-4.04(-13.73%)
Oct 31, 2007	29.55	29.66	28.21	29.41	856,120	+0.33(+1.14%)
Oct 30, 2007	28.41	31.30	28.32	29.07	1,813,535	+0.97(+3.46%)
Oct 29, 2007	30.33	30.73	27.54	28.10	748,411	-2.33(-7.67%)
Oct 26, 2007	29.22	30.74	29.19	30.43	827,562	+1.56(+5.39%)
Oct 25, 2007	27.96	29.31	27.61	28.88	625,773	+0.37(+1.31%)
Oct 24, 2007	27.76	28.68	27.62	28.51	710,041	+0.47(+1.68%)
Oct 23, 2007	26.88	28.17	26.50	28.04	706,586	+1.68(+6.37%)
Oct 22, 2007	24.87	26.50	24.59	26.36	466,616	+1.45(+5.82%)
Oct 19, 2007	25.53	25.73	24.86	24.91	382,965	-0.62(-2.44%)
Oct 18, 2007	25.43	25.71	25.36	25.53	268,224	+0.00(+0.00%)
Oct 17, 2007	26.22	26.24	25.08	25.53	825,769	-0.41(-1.59%)
Oct 16, 2007	25.59	26.06	25.34	25.94	329,789	+0.38(+1.49%)
Oct 15, 2007	25.43	25.80	25.03	25.56	325,841	+0.11(+0.45%)
Oct 12, 2007	25.33	25.70	25.17	25.45	368,283	+0.11(+0.42%)
Oct 11, 2007	25.53	25.92	24.82	25.34	343,237	-0.19(-0.76%)
Oct 10, 2007	25.59	25.82	24.92	25.54	337,994	-0.19(-0.76%)
Oct 09, 2007	25.62	25.83	25.10	25.73	456,499	+0.02(+0.09%)
Oct 08, 2007	25.73	25.94	25.22	25.71	252,431	-0.19(-0.75%)
Oct 05, 2007	25.67	26.19	25.61	25.90	361,497	+0.52(+2.04%)
Oct 04, 2007	25.47	26.37	25.18	25.39	423,433	+0.06(+0.26%)
Oct 03, 2007	24.92	25.93	24.80	25.32	566,675	+0.30(+1.20%)
Oct 02, 2007	24.30	25.04	24.11	25.02	362,831	+0.89(+3.69%)
Oct 01, 2007	23.08	24.42	22.98	24.13	565,318	+0.83(+3.55%)
Sep 28, 2007	23.52	23.90	23.15	23.30	602,085	-0.32(-1.37%)
Sep 27, 2007	23.99	24.16	23.30	23.63	681,294	-0.35(-1.45%)
Sep 26, 2007	23.85	24.31	23.79	23.98	532,993	+0.19(+0.82%)
Sep 25, 2007	23.48	23.79	23.42	23.78	316,094	+0.38(+1.63%)
Sep 24, 2007	23.22	23.59	23.22	23.40	350,393	+0.43(+1.87%)
Sep 21, 2007	22.87	23.35	22.86	22.97	438,485	+0.29(+1.29%)
Sep 20, 2007	23.42	23.52	22.62	22.68	600,357	-0.62(-2.64%)
Sep 19, 2007	22.34	23.47	22.28	23.29	1,070,181	+1.00(+4.47%)
Sep 18, 2007	22.19	22.48	21.98	22.30	394,069	+0.11(+0.47%)
Sep 17, 2007	21.40	22.50	21.32	22.19	956,550	+1.35(+6.45%)
Sep 14, 2007	20.71	21.25	20.70	20.85	298,821	-0.11(-0.54%)
Sep 13, 2007	21.34	21.34	20.51	20.96	197,405	-0.18(-0.84%)
Sep 12, 2007	21.05	21.52	20.90	21.14	416,277	+0.02(+0.12%)
Sep 11, 2007	20.91	21.27	20.60	21.11	659,702	+0.39(+1.88%)
Sep 10, 2007	20.65	21.84	20.30	20.72	621,949	+0.35(+1.71%)
Sep 07, 2007	21.03	21.84	20.30	20.38	317,822	-0.70(-3.31%)
Sep 06, 2007	20.94	21.20	20.71	21.07	290,802	+0.14(+0.66%)
Sep 05, 2007	21.03	21.43	20.77	20.94	630,691	-0.36(-1.71%)

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.