Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.27	25.67	24.27	25.59	2,515,345	+1.56(+6.49%)
Nov 29, 2007	24.04	24.13	23.38	24.03	1,988,101	-0.33(-1.37%)
Nov 28, 2007	24.01	24.59	23.36	24.37	2,887,230	+0.96(+4.12%)
Nov 27, 2007	23.77	23.77	22.62	23.40	3,440,258	-0.70(-2.89%)
Nov 26, 2007	25.76	25.76	24.00	24.10	2,403,937	-1.25(-4.92%)
Nov 23, 2007	25.31	25.43	24.97	25.34	1,657,053	+0.20(+0.80%)
Nov 21, 2007	26.27	26.27	24.89	25.14	3,513,878	-1.41(-5.30%)
Nov 20, 2007	27.27	27.27	25.85	26.55	3,241,269	-0.19(-0.70%)
Nov 19, 2007	28.03	28.03	26.57	26.74	1,951,756	-1.47(-5.22%)
Nov 16, 2007	28.41	28.53	27.59	28.21	1,561,442	+0.17(+0.60%)
Nov 15, 2007	29.79	29.79	27.71	28.04	1,869,851	-1.86(-6.23%)
Nov 14, 2007	29.48	30.47	29.48	29.90	1,219,781	+0.76(+2.62%)
Nov 13, 2007	29.05	29.59	28.32	29.14	1,945,821	+0.41(+1.42%)
Nov 12, 2007	31.16	31.16	28.71	28.73	2,101,403	-2.97(-9.38%)
Nov 09, 2007	31.10	32.30	30.96	31.71	1,426,302	+0.25(+0.79%)
Nov 08, 2007	32.55	32.98	30.61	31.46	2,130,145	-0.11(-0.34%)
Nov 07, 2007	32.58	33.34	31.42	31.57	1,216,145	-1.71(-5.13%)
Nov 06, 2007	32.36	33.37	32.17	33.27	1,035,068	+1.94(+6.20%)
Nov 05, 2007	32.37	32.37	30.76	31.33	1,353,470	-1.18(-3.63%)
Nov 02, 2007	32.90	32.92	32.11	32.51	1,168,508	+0.38(+1.17%)
Nov 01, 2007	33.04	33.04	31.88	32.13	947,677	-1.35(-4.04%)
Oct 31, 2007	33.07	33.56	32.62	33.49	1,388,443	+1.03(+3.18%)
Oct 30, 2007	33.27	33.42	32.42	32.46	1,378,439	-1.70(-4.98%)
Oct 29, 2007	33.49	34.37	33.47	34.16	1,402,478	+0.91(+2.74%)
Oct 26, 2007	33.35	33.35	32.88	33.25	859,135	+0.37(+1.12%)
Oct 25, 2007	33.68	33.88	32.40	32.88	1,018,898	-0.34(-1.03%)
Oct 24, 2007	32.76	33.34	32.06	33.22	1,504,159	+0.27(+0.81%)
Oct 23, 2007	32.56	32.96	32.32	32.95	871,677	+1.33(+4.19%)
Oct 22, 2007	31.31	31.87	31.18	31.63	1,164,028	-0.69(-2.13%)
Oct 19, 2007	33.49	33.49	32.05	32.32	1,298,557	-0.55(-1.67%)
Oct 18, 2007	32.21	33.18	31.92	32.86	1,266,456	+0.45(+1.38%)
Oct 17, 2007	33.08	33.09	31.71	32.42	1,422,784	-0.22(-0.68%)
Oct 16, 2007	34.30	34.30	32.44	32.64	1,533,872	-1.96(-5.65%)
Oct 15, 2007	35.40	35.62	34.35	34.59	1,162,087	-0.64(-1.82%)
Oct 12, 2007	35.14	35.34	34.69	35.24	767,160	+0.38(+1.08%)
Oct 11, 2007	35.44	36.03	34.30	34.86	1,362,463	-0.02(-0.06%)
Oct 10, 2007	34.63	35.33	34.30	34.88	1,219,572	+0.57(+1.66%)
Oct 09, 2007	33.28	34.61	32.76	34.31	1,374,706	+1.25(+3.77%)
Oct 08, 2007	33.66	33.66	32.99	33.07	511,091	-0.73(-2.16%)
Oct 05, 2007	32.90	34.35	32.66	33.80	1,414,274	+1.64(+5.10%)
Oct 04, 2007	32.34	32.61	32.07	32.15	653,385	-0.11(-0.33%)
Oct 03, 2007	32.57	33.02	32.21	32.26	677,722	-0.38(-1.17%)
Oct 02, 2007	33.06	33.26	32.13	32.64	663,687	-0.55(-1.65%)
Oct 01, 2007	32.13	33.32	32.00	33.19	913,335	+1.24(+3.88%)
Sep 28, 2007	32.13	32.40	31.71	31.95	888,400	+0.10(+0.32%)
Sep 27, 2007	31.87	32.38	31.52	31.85	974,403	+0.29(+0.93%)
Sep 26, 2007	31.58	31.66	31.05	31.56	874,514	+0.28(+0.90%)
Sep 25, 2007	31.06	31.54	30.81	31.28	913,186	-0.58(-1.83%)
Sep 24, 2007	32.41	32.62	31.70	31.86	863,017	-0.30(-0.94%)
Sep 21, 2007	32.52	32.83	32.03	32.16	1,172,838	-0.07(-0.21%)
Sep 20, 2007	31.20	32.65	31.14	32.23	2,016,893	+1.45(+4.70%)
Sep 19, 2007	30.63	31.52	30.23	30.78	1,669,894	+0.71(+2.36%)
Sep 18, 2007	28.73	30.14	28.64	30.07	1,100,123	+1.55(+5.42%)
Sep 17, 2007	28.75	29.08	28.34	28.52	643,530	-0.17(-0.61%)
Sep 14, 2007	28.36	28.93	28.36	28.70	659,058	+0.24(+0.85%)
Sep 13, 2007	27.98	28.86	27.83	28.46	775,222	+0.56(+2.02%)
Sep 12, 2007	27.75	28.12	27.63	27.89	657,565	+0.21(+0.77%)
Sep 11, 2007	27.54	27.69	26.98	27.68	1,035,024	+0.64(+2.35%)
Sep 10, 2007	27.32	27.38	26.54	27.04	718,783	-0.18(-0.66%)
Sep 07, 2007	27.61	27.70	26.87	27.23	1,078,174	-0.93(-3.31%)
Sep 06, 2007	28.03	28.20	27.61	28.16	987,244	+0.31(+1.13%)
Sep 05, 2007	28.20	28.57	27.59	27.84	1,041,444	-0.67(-2.35%)

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.