Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.93	25.93	25.21	25.30	382,467	-0.35(-1.35%)
Nov 29, 2007	25.72	25.92	25.43	25.64	273,522	-0.09(-0.35%)
Nov 28, 2007	25.60	26.14	25.15	25.73	458,295	+0.47(+1.86%)
Nov 27, 2007	25.39	25.67	25.00	25.26	410,634	-0.02(-0.09%)
Nov 26, 2007	25.30	25.67	24.66	25.29	660,240	+0.27(+1.09%)
Nov 23, 2007	25.17	25.63	24.94	25.01	447,816	-0.16(-0.62%)
Nov 21, 2007	25.07	25.64	24.51	25.17	442,770	+0.01(+0.03%)
Nov 20, 2007	24.65	25.98	24.65	25.16	1,170,705	+0.48(+1.94%)
Nov 19, 2007	23.83	24.87	23.61	24.68	749,394	+0.51(+2.11%)
Nov 16, 2007	24.58	24.58	23.66	24.17	508,089	-0.31(-1.28%)
Nov 15, 2007	24.19	24.61	24.17	24.49	542,925	+0.27(+1.11%)
Nov 14, 2007	24.33	24.49	23.97	24.22	386,685	-0.01(-0.05%)
Nov 13, 2007	23.33	24.37	23.15	24.23	825,615	+1.28(+5.58%)
Nov 12, 2007	22.65	23.11	22.30	22.95	1,006,914	+0.37(+1.62%)
Nov 09, 2007	21.23	23.72	21.00	22.58	4,575,627	+2.69(+13.50%)
Nov 08, 2007	19.35	20.15	19.33	19.90	1,062,063	+0.09(+0.47%)
Nov 07, 2007	20.46	20.50	19.75	19.80	1,199,358	-0.66(-3.21%)
Nov 06, 2007	20.58	20.77	19.77	20.46	715,962	-0.10(-0.47%)
Nov 05, 2007	20.58	21.00	20.14	20.56	411,264	-0.07(-0.36%)
Nov 02, 2007	20.94	20.97	20.26	20.63	474,210	+0.08(+0.39%)
Nov 01, 2007	21.34	21.37	20.45	20.55	602,001	-1.17(-5.40%)
Oct 31, 2007	21.76	21.78	21.42	21.72	404,037	-0.05(-0.25%)
Oct 30, 2007	21.69	21.91	21.67	21.78	196,494	-0.05(-0.23%)
Oct 29, 2007	21.78	21.85	21.62	21.83	166,653	+0.15(+0.68%)
Oct 26, 2007	21.77	21.77	21.21	21.68	264,429	+0.08(+0.36%)
Oct 25, 2007	21.80	21.82	21.18	21.60	238,728	-0.17(-0.77%)
Oct 24, 2007	21.51	21.82	21.42	21.77	229,746	+0.02(+0.08%)
Oct 23, 2007	20.89	22.02	20.89	21.75	192,258	-0.08(-0.35%)
Oct 22, 2007	21.50	21.90	21.17	21.83	286,800	+0.33(+1.55%)
Oct 19, 2007	22.31	22.50	21.44	21.50	444,738	-0.86(-3.83%)
Oct 18, 2007	22.17	22.38	22.07	22.35	149,223	+0.01(+0.03%)
Oct 17, 2007	22.24	22.64	22.11	22.35	462,915	+0.33(+1.51%)
Oct 16, 2007	21.92	22.15	21.77	22.01	298,464	+0.08(+0.35%)
Oct 15, 2007	21.40	21.98	21.35	21.94	472,569	+0.42(+1.95%)
Oct 12, 2007	21.57	21.73	20.97	21.52	258,561	-0.05(-0.22%)
Oct 11, 2007	22.15	22.15	21.34	21.56	450,618	-0.43(-1.96%)
Oct 10, 2007	22.13	22.16	21.61	21.99	202,257	-0.23(-1.03%)
Oct 09, 2007	22.46	22.50	22.12	22.22	237,744	-0.13(-0.60%)
Oct 08, 2007	22.50	22.50	22.11	22.36	281,070	-0.14(-0.64%)
Oct 05, 2007	22.44	22.56	22.18	22.50	210,312	+0.30(+1.35%)
Oct 04, 2007	22.50	22.58	21.97	22.20	369,414	-0.13(-0.60%)
Oct 03, 2007	22.00	22.43	21.90	22.33	304,686	+0.31(+1.42%)
Oct 02, 2007	22.16	22.43	21.80	22.02	303,084	-0.07(-0.30%)
Oct 01, 2007	21.50	22.14	21.50	22.09	470,352	+0.57(+2.67%)
Sep 28, 2007	21.76	21.95	21.33	21.51	415,365	-0.35(-1.60%)
Sep 27, 2007	22.08	22.10	21.73	21.86	361,680	-0.06(-0.29%)
Sep 26, 2007	21.53	22.14	21.41	21.93	462,126	+0.59(+2.75%)
Sep 25, 2007	21.50	21.71	21.08	21.34	564,423	-0.30(-1.37%)
Sep 24, 2007	21.54	22.30	21.53	21.64	473,520	+0.04(+0.17%)
Sep 21, 2007	22.10	22.14	21.53	21.60	598,047	-0.28(-1.29%)
Sep 20, 2007	22.16	22.21	21.46	21.88	437,982	-0.40(-1.81%)
Sep 19, 2007	22.62	22.66	21.76	22.29	597,423	-0.28(-1.24%)
Sep 18, 2007	21.57	22.59	21.08	22.57	454,419	+1.15(+5.39%)
Sep 17, 2007	21.86	21.86	21.18	21.41	758,361	-0.51(-2.34%)
Sep 14, 2007	22.13	22.15	21.81	21.93	500,469	-0.29(-1.29%)
Sep 13, 2007	22.63	22.81	21.92	22.21	559,317	-0.16(-0.73%)
Sep 12, 2007	22.98	23.15	22.24	22.38	537,345	-0.54(-2.37%)
Sep 11, 2007	22.52	22.99	22.00	22.92	687,039	+0.60(+2.69%)
Sep 10, 2007	22.77	22.98	21.91	22.32	296,934	-0.37(-1.62%)
Sep 07, 2007	23.17	23.17	22.36	22.69	538,902	-0.81(-3.45%)
Sep 06, 2007	23.50	23.52	23.22	23.50	357,612	+0.04(+0.17%)
Sep 05, 2007	23.73	24.09	23.45	23.46	550,110	-0.48(-1.99%)

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.