Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.40	22.70	21.78	21.93	1,378,393	-1.13(-4.91%)
Nov 29, 2007	23.60	23.68	23.05	23.07	241,620	-0.60(-2.53%)
Nov 28, 2007	22.62	23.66	22.25	23.66	522,243	+1.33(+5.96%)
Nov 27, 2007	22.07	22.45	21.95	22.33	378,626	+0.29(+1.32%)
Nov 26, 2007	22.53	22.67	21.93	22.04	612,809	-0.51(-2.25%)
Nov 23, 2007	22.28	22.80	22.15	22.55	100,151	+0.34(+1.53%)
Nov 21, 2007	22.16	22.56	21.96	22.21	486,380	-0.13(-0.60%)
Nov 20, 2007	22.90	22.90	21.86	22.35	582,731	-0.36(-1.57%)
Nov 19, 2007	22.83	22.90	22.43	22.70	1,062,158	-0.31(-1.34%)
Nov 16, 2007	22.71	23.51	22.65	23.01	971,604	+0.39(+1.71%)
Nov 15, 2007	23.29	23.49	22.09	22.62	931,279	-0.58(-2.50%)
Nov 14, 2007	23.85	23.88	23.13	23.20	471,506	-0.53(-2.24%)
Nov 13, 2007	24.05	24.13	22.96	23.74	643,879	+0.00(+0.00%)
Nov 12, 2007	23.88	24.28	23.63	23.74	673,297	-0.04(-0.15%)
Nov 09, 2007	23.05	24.19	22.91	23.77	676,850	+0.45(+1.92%)
Nov 08, 2007	23.96	24.19	22.85	23.33	663,409	-0.68(-2.82%)
Nov 07, 2007	24.90	24.90	23.96	24.00	303,595	-1.23(-4.87%)
Nov 06, 2007	24.33	25.29	24.33	25.23	404,077	+0.80(+3.27%)
Nov 05, 2007	24.41	24.66	24.22	24.43	400,111	-0.24(-0.96%)
Nov 02, 2007	24.97	24.98	24.23	24.67	416,637	+0.38(+1.57%)
Nov 01, 2007	24.93	25.00	24.21	24.29	556,288	-0.91(-3.60%)
Oct 31, 2007	24.74	25.41	24.39	25.20	445,724	+0.59(+2.38%)
Oct 30, 2007	24.63	24.75	24.51	24.61	317,643	-0.07(-0.29%)
Oct 29, 2007	25.03	25.17	24.52	24.68	308,553	-0.27(-1.07%)
Oct 26, 2007	24.80	25.06	24.21	24.95	388,046	+0.39(+1.58%)
Oct 25, 2007	24.92	24.98	24.26	24.56	337,640	-0.19(-0.78%)
Oct 24, 2007	24.69	25.15	24.26	24.75	575,459	-0.03(-0.12%)
Oct 23, 2007	24.83	25.56	24.31	24.78	1,156,042	+0.94(+3.96%)
Oct 22, 2007	24.20	24.68	23.64	23.84	1,020,192	-0.44(-1.79%)
Oct 19, 2007	24.58	24.84	24.28	24.28	1,002,674	-0.35(-1.42%)
Oct 18, 2007	24.81	24.88	24.29	24.63	1,290,073	-0.57(-2.26%)
Oct 17, 2007	25.76	25.89	24.88	25.20	434,321	-0.22(-0.86%)
Oct 16, 2007	25.78	25.86	25.41	25.41	407,382	-0.53(-2.05%)
Oct 15, 2007	27.01	27.05	25.93	25.95	365,735	-1.00(-3.73%)
Oct 12, 2007	26.81	26.95	26.60	26.95	434,156	+0.29(+1.09%)
Oct 11, 2007	26.65	27.08	26.40	26.66	879,715	-0.11(-0.43%)
Oct 10, 2007	27.04	27.17	26.63	26.77	417,133	-0.19(-0.72%)
Oct 09, 2007	27.10	27.20	26.65	26.97	417,629	+0.06(+0.22%)
Oct 08, 2007	27.29	27.41	26.65	26.91	250,214	-0.39(-1.42%)
Oct 05, 2007	27.13	27.57	26.93	27.30	661,894	+0.51(+1.90%)
Oct 04, 2007	26.77	26.96	26.44	26.79	359,125	+0.08(+0.32%)
Oct 03, 2007	27.04	27.22	26.47	26.70	596,117	-0.38(-1.41%)
Oct 02, 2007	27.53	27.77	26.96	27.08	611,818	-0.37(-1.34%)
Oct 01, 2007	28.01	28.08	27.32	27.45	699,740	-0.64(-2.28%)
Sep 28, 2007	28.98	29.20	27.93	28.09	573,145	-1.04(-3.57%)
Sep 27, 2007	29.16	29.38	28.71	29.13	354,662	-0.01(-0.04%)
Sep 26, 2007	28.50	29.16	28.49	29.15	322,931	+0.58(+2.03%)
Sep 25, 2007	29.36	29.36	28.03	28.57	1,113,733	-0.99(-3.34%)
Sep 24, 2007	30.15	30.25	29.41	29.55	296,819	-0.53(-1.77%)
Sep 21, 2007	30.19	30.47	29.93	30.08	443,741	+0.15(+0.49%)
Sep 20, 2007	30.47	30.51	29.13	29.94	559,428	-0.53(-1.73%)
Sep 19, 2007	30.19	30.62	30.07	30.47	521,251	+0.39(+1.29%)
Sep 18, 2007	28.82	30.21	28.60	30.08	331,194	+1.36(+4.72%)
Sep 17, 2007	28.97	29.04	28.58	28.72	401,433	-0.27(-0.92%)
Sep 14, 2007	28.25	29.24	28.13	28.99	256,990	+0.52(+1.83%)
Sep 13, 2007	28.41	28.74	28.13	28.47	358,463	+0.23(+0.81%)
Sep 12, 2007	28.12	28.55	28.02	28.24	436,635	+0.13(+0.45%)
Sep 11, 2007	28.42	28.49	27.89	28.11	745,188	-0.31(-1.09%)
Sep 10, 2007	28.97	29.00	28.29	28.42	332,351	-0.42(-1.47%)
Sep 07, 2007	28.74	28.93	28.57	28.84	407,878	-0.21(-0.73%)
Sep 06, 2007	29.34	29.44	28.81	29.06	185,264	-0.28(-0.97%)
Sep 05, 2007	29.28	29.62	29.16	29.34	370,197	-0.11(-0.37%)

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.