Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.18	25.53	24.18	25.14	1,400,896	+1.45(+6.14%)
Nov 29, 2007	23.31	24.07	23.02	23.68	935,904	+0.38(+1.61%)
Nov 28, 2007	22.04	23.66	22.04	23.31	1,460,463	+1.27(+5.78%)
Nov 27, 2007	23.04	23.04	21.74	22.04	531,211	-0.51(-2.25%)
Nov 26, 2007	22.52	23.26	22.30	22.54	756,343	+0.24(+1.06%)
Nov 23, 2007	22.04	22.65	21.95	22.31	437,645	+0.83(+3.85%)
Nov 21, 2007	21.16	21.75	21.05	21.48	922,720	-0.19(-0.87%)
Nov 20, 2007	21.69	22.81	21.28	21.67	1,140,105	-0.20(-0.92%)
Nov 19, 2007	22.63	22.96	21.14	21.87	959,535	-1.20(-5.19%)
Nov 16, 2007	23.83	23.91	22.82	23.06	756,860	-0.90(-3.75%)
Nov 15, 2007	23.96	24.42	23.03	23.96	1,637,044	+1.15(+5.06%)
Nov 14, 2007	24.24	24.24	22.47	22.81	1,083,391	-0.82(-3.47%)
Nov 13, 2007	23.16	24.25	23.16	23.63	1,264,069	+0.67(+2.91%)
Nov 12, 2007	22.52	24.69	22.52	22.96	768,230	+0.26(+1.16%)
Nov 09, 2007	23.54	23.65	22.38	22.70	589,261	-0.70(-3.00%)
Nov 08, 2007	23.06	23.83	21.95	23.40	1,150,526	+0.65(+2.84%)
Nov 07, 2007	23.01	23.29	22.50	22.75	798,368	-0.81(-3.43%)
Nov 06, 2007	24.30	24.31	23.21	23.56	630,525	-0.55(-2.28%)
Nov 05, 2007	24.53	24.55	23.66	24.11	646,210	-0.65(-2.61%)
Nov 02, 2007	24.73	25.31	24.41	24.76	647,916	-0.22(-0.86%)
Nov 01, 2007	25.60	26.00	24.92	24.97	1,034,251	-1.34(-5.08%)
Oct 31, 2007	27.47	27.48	25.15	26.31	1,964,445	-0.93(-3.40%)
Oct 30, 2007	27.13	27.97	26.77	27.23	838,353	-0.07(-0.25%)
Oct 29, 2007	26.93	27.52	26.23	27.30	755,423	+0.50(+1.87%)
Oct 26, 2007	28.05	28.05	26.18	26.80	563,405	-0.10(-0.39%)
Oct 25, 2007	27.41	27.55	26.38	26.91	908,779	-0.51(-1.85%)
Oct 24, 2007	27.48	27.56	27.06	27.41	888,801	-0.13(-0.48%)
Oct 23, 2007	26.79	27.82	26.09	27.55	1,171,797	+1.28(+4.87%)
Oct 22, 2007	25.16	26.51	24.55	26.27	1,109,564	+0.08(+0.32%)
Oct 19, 2007	26.09	26.57	25.80	26.18	1,383,074	-0.19(-0.74%)
Oct 18, 2007	26.79	27.00	26.02	26.38	772,814	-0.56(-2.09%)
Oct 17, 2007	27.62	27.66	25.95	26.94	775,832	-0.23(-0.85%)
Oct 16, 2007	26.38	27.28	26.10	27.17	727,971	+0.05(+0.18%)
Oct 15, 2007	28.28	28.36	26.40	27.12	1,150,957	-1.09(-3.85%)
Oct 12, 2007	28.04	28.35	27.39	28.21	883,483	+0.12(+0.42%)
Oct 11, 2007	28.45	29.45	26.79	28.09	2,139,504	-1.74(-5.83%)
Oct 10, 2007	30.19	30.44	29.45	29.83	571,454	-0.54(-1.79%)
Oct 09, 2007	30.95	30.95	29.54	30.37	848,557	-0.15(-0.50%)
Oct 08, 2007	31.46	31.46	29.98	30.52	473,864	-0.55(-1.77%)
Oct 05, 2007	30.54	31.48	30.14	31.07	709,862	+0.60(+1.96%)
Oct 04, 2007	30.12	31.16	29.67	30.47	1,149,663	+0.58(+1.96%)
Oct 03, 2007	29.57	30.06	28.57	29.89	944,279	+0.11(+0.37%)
Oct 02, 2007	27.89	30.11	27.39	29.78	1,556,551	+2.11(+7.62%)
Oct 01, 2007	27.87	28.32	26.90	27.67	1,246,822	-0.19(-0.70%)
Sep 28, 2007	27.83	28.25	26.65	27.87	2,078,133	-0.26(-0.94%)
Sep 27, 2007	29.58	29.58	27.68	28.13	1,502,367	-1.36(-4.62%)
Sep 26, 2007	29.44	29.60	28.67	29.49	886,070	+0.20(+0.69%)
Sep 25, 2007	30.93	30.93	26.88	29.29	4,858,655	-1.64(-5.29%)
Sep 24, 2007	31.47	31.67	30.34	30.93	438,507	-0.86(-2.71%)
Sep 21, 2007	32.04	32.18	31.62	31.79	275,953	-0.13(-0.39%)
Sep 20, 2007	32.94	33.36	31.74	31.91	587,982	-1.05(-3.19%)
Sep 19, 2007	32.91	33.74	32.70	32.97	444,831	+0.13(+0.38%)
Sep 18, 2007	32.07	32.94	31.32	32.84	828,436	+0.78(+2.43%)
Sep 17, 2007	32.85	32.94	31.78	32.06	576,628	-0.89(-2.70%)
Sep 14, 2007	32.50	33.28	32.37	32.95	581,227	-0.07(-0.21%)
Sep 13, 2007	32.27	33.36	31.82	33.02	435,777	+0.86(+2.66%)
Sep 12, 2007	32.46	32.90	31.79	32.17	466,534	-0.53(-1.62%)
Sep 11, 2007	32.62	33.05	32.10	32.69	456,617	+0.26(+0.79%)
Sep 10, 2007	33.33	33.43	31.73	32.44	454,605	-0.51(-1.54%)
Sep 07, 2007	33.05	33.32	32.18	32.94	374,549	-0.88(-2.61%)
Sep 06, 2007	34.71	35.24	33.60	33.83	652,659	-0.88(-2.55%)
Sep 05, 2007	34.16	34.81	33.91	34.71	504,190	+0.29(+0.85%)

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.