Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.37	27.84	26.79	27.02	235,104	+0.03(+0.10%)
Nov 29, 2007	27.59	27.99	26.95	26.99	201,129	-0.72(-2.58%)
Nov 28, 2007	27.36	27.82	27.36	27.71	403,732	+0.34(+1.26%)
Nov 27, 2007	27.62	27.80	27.19	27.36	285,517	-0.23(-0.83%)
Nov 26, 2007	28.70	28.70	27.46	27.59	169,646	-1.05(-3.67%)
Nov 23, 2007	28.04	28.84	27.78	28.64	64,438	+0.76(+2.72%)
Nov 21, 2007	27.78	28.20	27.77	27.89	146,770	-0.14(-0.50%)
Nov 20, 2007	27.78	28.70	27.65	28.03	225,025	+0.09(+0.32%)
Nov 19, 2007	28.48	28.58	27.68	27.94	256,055	-0.87(-3.03%)
Nov 16, 2007	29.24	29.33	28.31	28.81	339,746	-0.42(-1.45%)
Nov 15, 2007	28.94	29.90	28.92	29.24	250,619	-0.15(-0.51%)
Nov 14, 2007	29.48	29.58	28.97	29.39	218,117	+0.17(+0.57%)
Nov 13, 2007	29.80	30.05	29.09	29.22	311,660	-0.27(-0.93%)
Nov 12, 2007	29.71	30.51	29.40	29.49	357,753	-0.31(-1.04%)
Nov 09, 2007	29.98	30.23	29.47	29.80	287,312	-0.49(-1.63%)
Nov 08, 2007	29.80	30.46	29.40	30.30	702,482	+0.79(+2.66%)
Nov 07, 2007	29.93	30.27	29.18	29.51	307,923	-1.00(-3.27%)
Nov 06, 2007	30.43	30.79	30.11	30.51	279,045	+0.17(+0.55%)
Nov 05, 2007	30.83	30.83	29.68	30.34	406,591	-0.57(-1.83%)
Nov 02, 2007	31.39	31.73	30.02	30.91	610,071	-0.23(-0.74%)
Nov 01, 2007	34.61	34.69	31.10	31.14	683,909	-5.08(-14.02%)
Oct 31, 2007	36.15	36.42	34.96	36.21	193,995	+0.47(+1.31%)
Oct 30, 2007	36.14	36.43	35.29	35.74	137,484	-0.49(-1.36%)
Oct 29, 2007	35.70	36.81	35.41	36.24	203,281	+0.65(+1.84%)
Oct 26, 2007	35.50	35.82	35.21	35.59	240,880	+0.64(+1.84%)
Oct 25, 2007	35.97	36.16	34.61	34.94	168,627	-0.95(-2.66%)
Oct 24, 2007	35.39	36.12	34.66	35.89	171,005	+0.38(+1.07%)
Oct 23, 2007	36.34	36.47	35.12	35.51	271,683	-0.26(-0.72%)
Oct 22, 2007	35.19	36.04	34.74	35.77	208,377	+0.27(+0.77%)
Oct 19, 2007	37.40	37.40	35.50	35.50	193,315	-1.96(-5.23%)
Oct 18, 2007	37.55	38.06	37.25	37.46	171,458	-0.26(-0.70%)
Oct 17, 2007	37.48	38.25	37.25	37.72	557,410	+0.71(+1.91%)
Oct 16, 2007	37.06	37.99	36.90	37.02	205,773	-0.04(-0.12%)
Oct 15, 2007	37.17	37.39	36.60	37.06	186,181	-0.07(-0.19%)
Oct 12, 2007	36.28	37.50	36.28	37.13	173,497	+0.83(+2.29%)
Oct 11, 2007	37.07	37.63	36.27	36.30	271,797	-0.65(-1.77%)
Oct 10, 2007	36.91	37.25	36.32	36.95	237,143	+0.04(+0.12%)
Oct 09, 2007	36.15	37.16	35.83	36.91	230,914	+0.79(+2.18%)
Oct 08, 2007	36.67	36.87	35.94	36.12	123,214	-0.40(-1.09%)
Oct 05, 2007	36.31	36.97	35.51	36.52	181,311	+0.69(+1.92%)
Oct 04, 2007	34.90	36.02	34.70	35.83	168,514	+1.25(+3.63%)
Oct 03, 2007	34.50	34.96	33.39	34.58	298,863	-0.05(-0.15%)
Oct 02, 2007	36.01	36.19	34.16	34.63	304,639	-1.47(-4.08%)
Oct 01, 2007	35.78	37.11	35.44	36.11	279,837	+0.26(+0.71%)
Sep 28, 2007	37.08	37.42	35.67	35.85	191,390	-1.16(-3.13%)
Sep 27, 2007	37.16	37.28	36.88	37.01	155,830	-0.06(-0.17%)
Sep 26, 2007	37.09	37.32	36.90	37.07	109,964	+0.07(+0.19%)
Sep 25, 2007	36.56	37.14	36.20	37.00	133,973	+0.07(+0.19%)
Sep 24, 2007	37.16	37.48	36.75	36.93	260,698	-0.16(-0.43%)
Sep 21, 2007	37.53	37.65	36.87	37.09	214,040	-0.09(-0.24%)
Sep 20, 2007	37.48	37.62	36.72	37.17	120,836	-0.31(-0.82%)
Sep 19, 2007	37.53	38.86	37.25	37.48	195,240	+0.41(+1.10%)
Sep 18, 2007	36.15	37.17	35.67	37.08	378,024	+1.05(+2.92%)
Sep 17, 2007	36.67	36.84	35.55	36.03	131,934	-0.68(-1.85%)
Sep 14, 2007	36.29	37.09	35.85	36.71	176,215	-0.09(-0.24%)
Sep 13, 2007	36.41	37.22	35.74	36.80	252,205	+0.42(+1.17%)
Sep 12, 2007	36.65	37.72	36.18	36.37	256,621	-0.49(-1.32%)
Sep 11, 2007	34.77	36.95	34.77	36.86	1,222,747	+2.29(+6.62%)
Sep 10, 2007	35.50	35.66	34.23	34.57	173,723	-0.67(-1.90%)
Sep 07, 2007	36.56	36.72	35.05	35.24	301,468	-1.85(-4.98%)
Sep 06, 2007	37.04	37.12	36.43	37.09	700,896	+0.27(+0.74%)
Sep 05, 2007	36.69	37.32	36.48	36.81	200,223	-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.