Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.27	25.67	24.27	25.59	2,515,545	+1.56(+6.49%)
Nov 29, 2007	24.04	24.13	23.38	24.03	1,988,259	-0.33(-1.37%)
Nov 28, 2007	24.01	24.58	23.36	24.36	2,887,459	+0.96(+4.12%)
Nov 27, 2007	23.77	23.77	22.62	23.40	3,440,532	-0.70(-2.89%)
Nov 26, 2007	25.76	25.76	24.00	24.10	2,404,128	-1.25(-4.92%)
Nov 23, 2007	25.31	25.43	24.97	25.34	1,657,185	+0.20(+0.80%)
Nov 21, 2007	26.27	26.27	24.89	25.14	3,514,157	-1.41(-5.30%)
Nov 20, 2007	27.27	27.27	25.84	26.55	3,241,526	-0.19(-0.70%)
Nov 19, 2007	28.03	28.03	26.57	26.73	1,951,911	-1.47(-5.22%)
Nov 16, 2007	28.41	28.53	27.59	28.21	1,561,566	+0.17(+0.60%)
Nov 15, 2007	29.79	29.79	27.71	28.04	1,870,000	-1.86(-6.23%)
Nov 14, 2007	29.48	30.46	29.48	29.90	1,219,878	+0.76(+2.62%)
Nov 13, 2007	29.05	29.59	28.32	29.14	1,945,976	+0.41(+1.42%)
Nov 12, 2007	31.15	31.15	28.71	28.73	2,101,570	-2.97(-9.38%)
Nov 09, 2007	31.10	32.30	30.95	31.70	1,426,416	+0.25(+0.79%)
Nov 08, 2007	32.55	32.98	30.60	31.46	2,130,315	-0.11(-0.34%)
Nov 07, 2007	32.57	33.34	31.42	31.56	1,216,242	-1.71(-5.13%)
Nov 06, 2007	32.35	33.36	32.17	33.27	1,035,151	+1.94(+6.20%)
Nov 05, 2007	32.37	32.37	30.76	31.33	1,353,577	-1.18(-3.63%)
Nov 02, 2007	32.90	32.92	32.10	32.51	1,168,601	+0.38(+1.17%)
Nov 01, 2007	33.04	33.04	31.88	32.13	947,752	-1.35(-4.04%)
Oct 31, 2007	33.07	33.56	32.62	33.48	1,388,553	+1.03(+3.18%)
Oct 30, 2007	33.26	33.42	32.41	32.45	1,378,549	-1.70(-4.98%)
Oct 29, 2007	33.48	34.37	33.47	34.15	1,402,590	+0.91(+2.74%)
Oct 26, 2007	33.35	33.35	32.88	33.24	859,203	+0.37(+1.12%)
Oct 25, 2007	33.68	33.88	32.40	32.88	1,018,979	-0.34(-1.03%)
Oct 24, 2007	32.75	33.34	32.06	33.22	1,504,278	+0.27(+0.81%)
Oct 23, 2007	32.55	32.96	32.31	32.95	871,747	+1.33(+4.19%)
Oct 22, 2007	31.31	31.87	31.18	31.62	1,164,121	-0.69(-2.13%)
Oct 19, 2007	33.49	33.49	32.05	32.31	1,298,661	-0.55(-1.67%)
Oct 18, 2007	32.21	33.18	31.92	32.86	1,266,556	+0.45(+1.38%)
Oct 17, 2007	33.08	33.08	31.70	32.41	1,422,897	-0.22(-0.68%)
Oct 16, 2007	34.30	34.30	32.44	32.63	1,533,994	-1.96(-5.65%)
Oct 15, 2007	35.39	35.62	34.35	34.59	1,162,180	-0.64(-1.82%)
Oct 12, 2007	35.14	35.34	34.68	35.23	767,221	+0.38(+1.08%)
Oct 11, 2007	35.43	36.03	34.30	34.86	1,362,571	-0.02(-0.06%)
Oct 10, 2007	34.62	35.33	34.30	34.88	1,219,669	+0.57(+1.66%)
Oct 09, 2007	33.28	34.60	32.76	34.31	1,374,815	+1.25(+3.77%)
Oct 08, 2007	33.66	33.66	32.99	33.06	511,132	-0.73(-2.16%)
Oct 05, 2007	32.90	34.35	32.65	33.79	1,414,386	+1.64(+5.10%)
Oct 04, 2007	32.33	32.61	32.07	32.15	653,437	-0.11(-0.33%)
Oct 03, 2007	32.57	33.02	32.21	32.26	677,776	-0.38(-1.17%)
Oct 02, 2007	33.06	33.26	32.13	32.64	663,740	-0.55(-1.65%)
Oct 01, 2007	32.13	33.32	32.00	33.19	913,408	+1.24(+3.88%)
Sep 28, 2007	32.12	32.40	31.71	31.95	888,471	+0.10(+0.32%)
Sep 27, 2007	31.86	32.38	31.52	31.85	974,481	+0.29(+0.93%)
Sep 26, 2007	31.58	31.66	31.05	31.56	874,584	+0.28(+0.90%)
Sep 25, 2007	31.06	31.54	30.81	31.27	913,258	-0.58(-1.83%)
Sep 24, 2007	32.41	32.62	31.70	31.86	863,086	-0.30(-0.94%)
Sep 21, 2007	32.52	32.83	32.02	32.16	1,172,931	-0.07(-0.21%)
Sep 20, 2007	31.19	32.65	31.14	32.23	2,017,053	+1.45(+4.70%)
Sep 19, 2007	30.63	31.52	30.23	30.78	1,670,027	+0.71(+2.36%)
Sep 18, 2007	28.73	30.14	28.64	30.07	1,100,211	+1.55(+5.42%)
Sep 17, 2007	28.75	29.08	28.34	28.52	643,581	-0.17(-0.61%)
Sep 14, 2007	28.36	28.93	28.36	28.70	659,111	+0.24(+0.85%)
Sep 13, 2007	27.98	28.85	27.83	28.46	775,284	+0.56(+2.02%)
Sep 12, 2007	27.75	28.12	27.62	27.89	657,618	+0.21(+0.77%)
Sep 11, 2007	27.54	27.69	26.98	27.68	1,035,106	+0.64(+2.35%)
Sep 10, 2007	27.32	27.38	26.54	27.04	718,840	-0.18(-0.66%)
Sep 07, 2007	27.60	27.70	26.87	27.22	1,078,260	-0.93(-3.31%)
Sep 06, 2007	28.03	28.19	27.60	28.15	987,323	+0.31(+1.13%)
Sep 05, 2007	28.19	28.57	27.58	27.84	1,041,527	-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.