Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.20	29.70	28.75	29.09	145,132	+0.40(+1.39%)
Nov 29, 2007	28.76	29.24	28.50	28.69	61,781	-0.30(-1.03%)
Nov 28, 2007	27.85	29.11	27.18	28.99	73,169	+1.50(+5.46%)
Nov 27, 2007	26.92	27.76	26.74	27.49	42,221	+0.63(+2.35%)
Nov 26, 2007	28.09	28.40	26.11	26.86	109,798	-1.25(-4.45%)
Nov 23, 2007	27.46	28.38	27.32	28.11	17,842	+1.14(+4.23%)
Nov 21, 2007	26.80	27.61	26.58	26.97	22,951	+0.11(+0.41%)
Nov 20, 2007	26.47	27.28	26.01	26.86	57,906	+0.34(+1.28%)
Nov 19, 2007	27.38	27.51	26.35	26.52	61,763	-1.15(-4.16%)
Nov 16, 2007	28.22	28.62	27.33	27.67	80,222	-0.48(-1.71%)
Nov 15, 2007	28.62	29.13	27.87	28.15	50,258	-0.65(-2.26%)
Nov 14, 2007	29.68	29.71	28.34	28.80	135,886	-0.70(-2.37%)
Nov 13, 2007	28.93	29.52	28.93	29.50	147,332	+0.80(+2.79%)
Nov 12, 2007	27.79	28.83	27.72	28.70	42,578	+0.85(+3.05%)
Nov 09, 2007	26.76	27.88	26.36	27.85	36,198	+0.78(+2.88%)
Nov 08, 2007	26.40	27.19	25.70	27.07	75,201	+0.88(+3.36%)
Nov 07, 2007	27.17	27.32	25.77	26.19	104,521	-1.24(-4.52%)
Nov 06, 2007	27.12	27.48	26.65	27.43	57,786	+0.35(+1.29%)
Nov 05, 2007	27.09	27.64	27.02	27.08	62,494	-0.35(-1.28%)
Nov 02, 2007	27.90	28.14	27.14	27.43	56,293	-0.10(-0.36%)
Nov 01, 2007	28.49	28.52	27.53	27.53	86,881	-1.42(-4.91%)
Oct 31, 2007	28.83	29.00	28.38	28.95	52,388	+0.35(+1.22%)
Oct 30, 2007	28.90	29.10	28.35	28.60	40,746	-0.40(-1.38%)
Oct 29, 2007	29.60	29.71	28.89	29.00	36,257	-0.39(-1.33%)
Oct 26, 2007	29.32	29.77	29.13	29.39	49,949	+0.26(+0.89%)
Oct 25, 2007	28.99	29.32	28.43	29.13	107,907	+0.29(+1.01%)
Oct 24, 2007	29.36	29.45	28.26	28.84	77,174	-0.62(-2.10%)
Oct 23, 2007	30.04	30.07	29.23	29.46	51,079	-0.29(-0.97%)
Oct 22, 2007	29.26	30.11	29.25	29.75	58,100	+0.49(+1.67%)
Oct 19, 2007	30.45	30.45	29.17	29.26	92,713	-1.19(-3.91%)
Oct 18, 2007	30.32	30.46	30.06	30.45	80,456	+0.00(+0.00%)
Oct 17, 2007	30.82	31.18	30.05	30.45	105,737	-0.24(-0.78%)
Oct 16, 2007	31.26	31.47	30.61	30.69	98,752	-0.83(-2.63%)
Oct 15, 2007	32.03	32.25	30.82	31.52	68,415	-0.57(-1.78%)
Oct 12, 2007	32.42	32.97	31.99	32.09	92,128	+0.07(+0.22%)
Oct 11, 2007	32.33	32.88	31.81	32.02	34,499	-0.31(-0.96%)
Oct 10, 2007	32.68	32.79	32.00	32.33	62,402	-0.35(-1.07%)
Oct 09, 2007	32.98	32.98	32.36	32.68	51,900	-0.27(-0.82%)
Oct 08, 2007	32.93	33.00	32.71	32.95	25,102	-0.08(-0.24%)
Oct 05, 2007	32.37	33.47	32.37	33.03	109,342	+0.92(+2.87%)
Oct 04, 2007	31.57	32.15	31.57	32.11	60,558	+0.59(+1.87%)
Oct 03, 2007	31.75	32.00	31.41	31.52	65,419	-0.46(-1.44%)
Oct 02, 2007	31.49	32.00	31.30	31.98	51,141	+0.49(+1.56%)
Oct 01, 2007	30.64	31.55	30.49	31.49	99,897	+0.96(+3.14%)
Sep 28, 2007	30.75	31.33	30.44	30.53	50,450	-0.12(-0.39%)
Sep 27, 2007	31.06	31.11	30.21	30.65	95,863	-0.35(-1.13%)
Sep 26, 2007	31.63	31.79	30.89	31.00	59,298	-0.31(-0.99%)
Sep 25, 2007	32.11	32.19	31.28	31.31	50,624	-1.02(-3.15%)
Sep 24, 2007	31.99	32.71	31.79	32.33	61,316	+0.27(+0.84%)
Sep 21, 2007	33.00	33.00	32.04	32.06	79,191	-0.80(-2.43%)
Sep 20, 2007	33.41	33.43	32.57	32.86	33,972	-0.64(-1.91%)
Sep 19, 2007	33.14	33.87	33.14	33.50	59,692	+0.62(+1.89%)
Sep 18, 2007	31.89	33.10	31.33	32.88	85,062	+1.32(+4.18%)
Sep 17, 2007	31.47	31.68	31.23	31.56	29,973	+0.06(+0.19%)
Sep 14, 2007	30.80	31.50	30.74	31.50	43,142	+0.34(+1.09%)
Sep 13, 2007	30.87	31.46	30.72	31.16	32,641	+0.44(+1.43%)
Sep 12, 2007	30.59	30.85	30.30	30.72	29,896	-0.08(-0.26%)
Sep 11, 2007	30.59	30.83	30.29	30.80	35,986	+0.44(+1.45%)
Sep 10, 2007	30.48	30.48	30.10	30.36	46,995	+0.09(+0.30%)
Sep 07, 2007	30.31	30.68	30.00	30.27	33,918	-0.37(-1.21%)
Sep 06, 2007	30.19	30.64	30.00	30.64	85,032	+0.49(+1.63%)
Sep 05, 2007	30.09	30.54	30.00	30.15	33,135	-0.25(-0.82%)

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.