Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.33	27.79	26.74	26.97	235,517	+0.03(+0.10%)
Nov 29, 2007	27.55	27.94	26.90	26.95	201,483	-0.71(-2.58%)
Nov 28, 2007	27.32	27.77	27.32	27.66	404,440	+0.34(+1.26%)
Nov 27, 2007	27.57	27.75	27.14	27.32	286,018	-0.23(-0.83%)
Nov 26, 2007	28.65	28.65	27.41	27.55	169,944	-1.05(-3.67%)
Nov 23, 2007	28.00	28.79	27.73	28.59	64,551	+0.76(+2.72%)
Nov 21, 2007	27.73	28.15	27.72	27.84	147,028	-0.14(-0.50%)
Nov 20, 2007	27.73	28.65	27.60	27.98	225,420	+0.09(+0.32%)
Nov 19, 2007	28.43	28.53	27.63	27.89	256,505	-0.87(-3.03%)
Nov 16, 2007	29.19	29.28	28.26	28.76	340,342	-0.42(-1.45%)
Nov 15, 2007	28.89	29.85	28.87	29.19	251,059	-0.15(-0.51%)
Nov 14, 2007	29.43	29.53	28.92	29.34	218,500	+0.17(+0.57%)
Nov 13, 2007	29.75	30.00	29.04	29.17	312,207	-0.27(-0.93%)
Nov 12, 2007	29.66	30.45	29.35	29.44	358,381	-0.31(-1.04%)
Nov 09, 2007	29.93	30.18	29.42	29.75	287,816	-0.49(-1.63%)
Nov 08, 2007	29.75	30.41	29.34	30.24	703,715	+0.78(+2.66%)
Nov 07, 2007	29.88	30.22	29.13	29.46	308,464	-1.00(-3.27%)
Nov 06, 2007	30.38	30.74	30.06	30.45	279,534	+0.17(+0.55%)
Nov 05, 2007	30.78	30.78	29.63	30.29	407,305	-0.56(-1.83%)
Nov 02, 2007	31.34	31.67	29.97	30.85	611,142	-0.23(-0.74%)
Nov 01, 2007	34.55	34.63	31.05	31.08	685,110	-5.07(-14.02%)
Oct 31, 2007	36.09	36.36	34.90	36.15	194,335	+0.47(+1.31%)
Oct 30, 2007	36.08	36.37	35.23	35.68	137,725	-0.49(-1.36%)
Oct 29, 2007	35.64	36.75	35.35	36.18	203,638	+0.65(+1.84%)
Oct 26, 2007	35.43	35.76	35.15	35.52	241,303	+0.64(+1.84%)
Oct 25, 2007	35.90	36.10	34.55	34.88	168,923	-0.95(-2.66%)
Oct 24, 2007	35.33	36.05	34.60	35.83	171,305	+0.38(+1.07%)
Oct 23, 2007	36.27	36.40	35.06	35.45	272,160	-0.26(-0.72%)
Oct 22, 2007	35.13	35.97	34.68	35.71	208,743	+0.27(+0.77%)
Oct 19, 2007	37.33	37.33	35.43	35.43	193,655	-1.96(-5.23%)
Oct 18, 2007	37.48	37.99	37.18	37.39	171,759	-0.26(-0.70%)
Oct 17, 2007	37.41	38.19	37.19	37.66	558,389	+0.71(+1.91%)
Oct 16, 2007	36.99	37.92	36.84	36.95	206,134	-0.04(-0.12%)
Oct 15, 2007	37.10	37.32	36.54	36.99	186,507	-0.07(-0.19%)
Oct 12, 2007	36.22	37.44	36.22	37.07	173,801	+0.83(+2.29%)
Oct 11, 2007	37.00	37.56	36.20	36.24	272,274	-0.65(-1.77%)
Oct 10, 2007	36.85	37.19	36.25	36.89	237,559	+0.04(+0.12%)
Oct 09, 2007	36.09	37.09	35.77	36.85	231,319	+0.78(+2.18%)
Oct 08, 2007	36.61	36.80	35.88	36.06	123,431	-0.40(-1.09%)
Oct 05, 2007	36.25	36.91	35.44	36.46	181,629	+0.69(+1.92%)
Oct 04, 2007	34.84	35.95	34.64	35.77	168,810	+1.25(+3.63%)
Oct 03, 2007	34.44	34.90	33.33	34.52	299,388	-0.05(-0.15%)
Oct 02, 2007	35.95	36.12	34.10	34.57	305,174	-1.47(-4.08%)
Oct 01, 2007	35.72	37.05	35.37	36.04	280,329	+0.26(+0.71%)
Sep 28, 2007	37.01	37.36	35.61	35.79	191,726	-1.15(-3.13%)
Sep 27, 2007	37.09	37.22	36.82	36.94	156,103	-0.06(-0.17%)
Sep 26, 2007	37.02	37.26	36.84	37.00	110,157	+0.07(+0.19%)
Sep 25, 2007	36.49	37.07	36.14	36.93	134,208	+0.07(+0.19%)
Sep 24, 2007	37.09	37.42	36.69	36.86	261,156	-0.16(-0.43%)
Sep 21, 2007	37.46	37.59	36.80	37.02	214,416	-0.09(-0.24%)
Sep 20, 2007	37.42	37.55	36.65	37.11	121,048	-0.31(-0.82%)
Sep 19, 2007	37.46	38.79	37.18	37.42	195,583	+0.41(+1.10%)
Sep 18, 2007	36.09	37.11	35.61	37.01	378,688	+1.05(+2.92%)
Sep 17, 2007	36.61	36.77	35.49	35.96	132,166	-0.68(-1.85%)
Sep 14, 2007	36.23	37.02	35.79	36.64	176,524	-0.09(-0.24%)
Sep 13, 2007	36.34	37.15	35.68	36.73	252,647	+0.42(+1.17%)
Sep 12, 2007	36.58	37.66	36.11	36.31	257,072	-0.48(-1.32%)
Sep 11, 2007	34.71	36.88	34.71	36.79	1,224,894	+2.28(+6.62%)
Sep 10, 2007	35.43	35.60	34.17	34.51	174,028	-0.67(-1.90%)
Sep 07, 2007	36.49	36.66	34.99	35.18	301,997	-1.84(-4.98%)
Sep 06, 2007	36.98	37.06	36.37	37.02	702,127	+0.27(+0.74%)
Sep 05, 2007	36.62	37.26	36.41	36.75	200,575	-0.20(-0.55%)

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.