Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.97	30.50	29.12	29.27	921,711	+0.17(+0.60%)
Nov 29, 2007	29.16	29.16	28.69	29.09	1,802,734	+0.04(+0.13%)
Nov 28, 2007	27.79	29.28	27.79	29.06	565,923	+0.44(+1.54%)
Nov 27, 2007	28.15	28.61	27.94	28.61	461,078	+0.85(+3.08%)
Nov 26, 2007	28.41	28.62	27.76	27.76	266,027	-0.83(-2.90%)
Nov 23, 2007	28.00	28.64	27.86	28.59	98,071	+1.00(+3.62%)
Nov 21, 2007	27.77	27.88	27.29	27.59	355,375	-0.63(-2.24%)
Nov 20, 2007	27.62	28.45	27.62	28.22	233,312	+0.43(+1.55%)
Nov 19, 2007	28.21	28.51	27.59	27.79	223,979	-0.80(-2.80%)
Nov 16, 2007	28.68	30.02	28.11	28.59	215,697	-0.12(-0.42%)
Nov 15, 2007	28.91	28.91	28.38	28.71	197,362	-0.53(-1.83%)
Nov 14, 2007	29.52	29.59	29.14	29.25	442,726	-0.32(-1.07%)
Nov 13, 2007	29.12	29.57	28.73	29.56	161,515	+1.14(+4.01%)
Nov 12, 2007	29.56	29.56	28.42	28.42	484,341	-0.75(-2.58%)
Nov 09, 2007	29.46	29.46	28.84	29.17	269,055	-0.61(-2.04%)
Nov 08, 2007	29.74	29.94	29.01	29.78	245,508	-0.11(-0.36%)
Nov 07, 2007	30.53	30.53	29.48	29.89	387,308	-0.60(-1.96%)
Nov 06, 2007	30.57	30.57	30.10	30.48	116,888	+0.27(+0.88%)
Nov 05, 2007	31.71	31.71	29.95	30.22	218,684	-0.60(-1.95%)
Nov 02, 2007	30.88	30.90	30.34	30.82	129,789	-0.24(-0.78%)
Nov 01, 2007	31.43	31.43	30.92	31.06	225,586	-0.85(-2.68%)
Oct 31, 2007	31.55	32.07	31.38	31.92	239,389	+0.68(+2.19%)
Oct 30, 2007	31.14	31.31	31.14	31.23	310,258	-0.10(-0.33%)
Oct 29, 2007	31.55	31.55	30.97	31.33	208,075	+0.10(+0.33%)
Oct 26, 2007	31.04	31.23	30.71	31.23	143,386	+0.57(+1.87%)
Oct 25, 2007	30.67	30.68	30.38	30.66	94,148	+0.40(+1.32%)
Oct 24, 2007	30.07	30.41	29.90	30.26	252,368	-0.00(-0.02%)
Oct 23, 2007	30.46	30.46	29.97	30.26	371,239	+0.53(+1.80%)
Oct 22, 2007	29.20	29.76	29.16	29.73	225,792	-0.01(-0.05%)
Oct 19, 2007	30.34	30.36	29.71	29.75	143,592	-0.83(-2.73%)
Oct 18, 2007	30.58	30.63	30.29	30.58	151,627	-0.17(-0.55%)
Oct 17, 2007	31.52	31.52	30.35	30.75	122,166	+0.15(+0.48%)
Oct 16, 2007	30.88	30.88	30.46	30.60	168,726	-0.68(-2.17%)
Oct 15, 2007	31.50	31.50	30.94	31.28	139,060	-0.27(-0.85%)
Oct 12, 2007	31.26	31.58	31.26	31.55	107,333	+0.02(+0.08%)
Oct 11, 2007	31.79	31.90	31.41	31.53	149,360	-0.13(-0.40%)
Oct 10, 2007	31.44	31.74	31.44	31.65	315,203	-0.04(-0.14%)
Oct 09, 2007	31.13	31.70	31.13	31.70	396,990	+0.53(+1.71%)
Oct 08, 2007	31.21	31.21	31.04	31.16	96,415	-0.29(-0.93%)
Oct 05, 2007	31.04	31.47	31.04	31.45	279,768	+0.29(+0.93%)
Oct 04, 2007	31.16	31.20	31.04	31.16	167,902	-0.15(-0.47%)
Oct 03, 2007	31.36	31.47	31.15	31.31	135,557	+0.05(+0.16%)
Oct 02, 2007	31.41	31.44	31.16	31.26	222,496	-0.08(-0.26%)
Oct 01, 2007	31.13	31.34	30.85	31.34	530,282	+0.16(+0.50%)
Sep 28, 2007	30.09	31.30	30.09	31.19	356,406	+0.22(+0.71%)
Sep 27, 2007	30.99	31.19	30.85	30.97	325,895	+0.34(+1.13%)
Sep 26, 2007	30.12	30.67	30.12	30.62	269,467	+0.51(+1.69%)
Sep 25, 2007	30.09	30.23	29.93	30.11	240,419	+0.07(+0.23%)
Sep 24, 2007	29.97	30.12	29.77	30.05	161,515	-0.04(-0.14%)
Sep 21, 2007	29.88	30.15	29.88	30.09	243,509	+0.12(+0.39%)
Sep 20, 2007	29.34	30.39	29.34	29.97	339,512	-0.26(-0.85%)
Sep 19, 2007	30.24	30.53	30.10	30.23	291,923	+0.57(+1.93%)
Sep 18, 2007	28.73	29.66	28.63	29.66	193,448	+0.80(+2.78%)
Sep 17, 2007	29.12	29.15	28.70	28.86	194,890	-0.73(-2.48%)
Sep 14, 2007	29.80	29.80	28.89	29.59	612,894	-0.21(-0.72%)
Sep 13, 2007	29.52	29.80	29.51	29.80	164,400	+0.29(+0.97%)
Sep 12, 2007	29.39	29.64	29.30	29.52	365,264	+0.30(+1.01%)
Sep 11, 2007	28.81	29.25	28.79	29.22	624,225	+0.54(+1.90%)
Sep 10, 2007	28.83	28.86	28.27	28.68	185,413	-0.42(-1.45%)
Sep 07, 2007	29.46	29.46	28.64	29.10	209,517	-0.49(-1.64%)
Sep 06, 2007	29.63	29.78	29.38	29.59	169,962	-0.16(-0.52%)
Sep 05, 2007	29.84	29.85	29.42	29.74	159,455	-0.64(-2.09%)

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.