Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.38	27.85	26.80	27.03	235,041	+0.03(+0.10%)
Nov 29, 2007	27.60	28.00	26.96	27.00	201,076	-0.72(-2.58%)
Nov 28, 2007	27.37	27.83	27.37	27.72	403,624	+0.34(+1.26%)
Nov 27, 2007	27.63	27.80	27.20	27.37	285,441	-0.23(-0.83%)
Nov 26, 2007	28.71	28.71	27.47	27.60	169,601	-1.05(-3.67%)
Nov 23, 2007	28.05	28.85	27.79	28.65	64,421	+0.76(+2.72%)
Nov 21, 2007	27.79	28.21	27.78	27.89	146,731	-0.14(-0.50%)
Nov 20, 2007	27.79	28.71	27.65	28.03	224,965	+0.09(+0.32%)
Nov 19, 2007	28.48	28.59	27.69	27.95	255,987	-0.87(-3.03%)
Nov 16, 2007	29.24	29.34	28.32	28.82	339,656	-0.42(-1.45%)
Nov 15, 2007	28.94	29.91	28.93	29.24	250,552	-0.15(-0.51%)
Nov 14, 2007	29.49	29.59	28.98	29.39	218,059	+0.17(+0.57%)
Nov 13, 2007	29.81	30.06	29.09	29.23	311,577	-0.27(-0.93%)
Nov 12, 2007	29.72	30.52	29.41	29.50	357,657	-0.31(-1.04%)
Nov 09, 2007	29.99	30.24	29.48	29.81	287,235	-0.49(-1.63%)
Nov 08, 2007	29.81	30.47	29.40	30.30	702,295	+0.79(+2.66%)
Nov 07, 2007	29.94	30.28	29.19	29.52	307,841	-1.00(-3.27%)
Nov 06, 2007	30.44	30.80	30.12	30.52	278,970	+0.17(+0.55%)
Nov 05, 2007	30.84	30.84	29.69	30.35	406,483	-0.57(-1.83%)
Nov 02, 2007	31.40	31.73	30.03	30.91	609,909	-0.23(-0.74%)
Nov 01, 2007	34.62	34.70	31.11	31.14	683,727	-5.08(-14.02%)
Oct 31, 2007	36.16	36.43	34.97	36.22	193,943	+0.47(+1.31%)
Oct 30, 2007	36.15	36.44	35.30	35.75	137,447	-0.49(-1.36%)
Oct 29, 2007	35.71	36.82	35.42	36.25	203,227	+0.65(+1.84%)
Oct 26, 2007	35.51	35.83	35.22	35.59	240,816	+0.64(+1.84%)
Oct 25, 2007	35.97	36.17	34.62	34.95	168,582	-0.95(-2.66%)
Oct 24, 2007	35.40	36.12	34.67	35.90	170,960	+0.38(+1.07%)
Oct 23, 2007	36.35	36.48	35.13	35.52	271,611	-0.26(-0.72%)
Oct 22, 2007	35.20	36.05	34.75	35.78	208,322	+0.27(+0.77%)
Oct 19, 2007	37.41	37.41	35.51	35.51	193,264	-1.96(-5.23%)
Oct 18, 2007	37.56	38.07	37.26	37.47	171,413	-0.27(-0.70%)
Oct 17, 2007	37.48	38.26	37.26	37.73	557,262	+0.71(+1.91%)
Oct 16, 2007	37.07	38.00	36.91	37.03	205,718	-0.04(-0.12%)
Oct 15, 2007	37.18	37.40	36.61	37.07	186,131	-0.07(-0.19%)
Oct 12, 2007	36.29	37.51	36.29	37.14	173,451	+0.83(+2.29%)
Oct 11, 2007	37.08	37.64	36.27	36.31	271,724	-0.65(-1.77%)
Oct 10, 2007	36.92	37.26	36.33	36.96	237,079	+0.04(+0.12%)
Oct 09, 2007	36.16	37.17	35.84	36.92	230,852	+0.79(+2.18%)
Oct 08, 2007	36.68	36.88	35.95	36.13	123,181	-0.40(-1.09%)
Oct 05, 2007	36.32	36.98	35.52	36.53	181,263	+0.69(+1.92%)
Oct 04, 2007	34.91	36.03	34.71	35.84	168,469	+1.25(+3.63%)
Oct 03, 2007	34.51	34.97	33.40	34.59	298,784	-0.05(-0.15%)
Oct 02, 2007	36.02	36.20	34.17	34.64	304,558	-1.48(-4.08%)
Oct 01, 2007	35.79	37.12	35.44	36.12	279,763	+0.26(+0.71%)
Sep 28, 2007	37.09	37.43	35.68	35.86	191,339	-1.16(-3.13%)
Sep 27, 2007	37.17	37.29	36.89	37.02	155,788	-0.06(-0.17%)
Sep 26, 2007	37.10	37.33	36.91	37.08	109,935	+0.07(+0.19%)
Sep 25, 2007	36.57	37.15	36.21	37.01	133,937	+0.07(+0.19%)
Sep 24, 2007	37.17	37.49	36.76	36.94	260,629	-0.16(-0.43%)
Sep 21, 2007	37.54	37.66	36.88	37.10	213,983	-0.09(-0.24%)
Sep 20, 2007	37.49	37.63	36.73	37.18	120,804	-0.31(-0.82%)
Sep 19, 2007	37.54	38.87	37.26	37.49	195,189	+0.41(+1.10%)
Sep 18, 2007	36.16	37.18	35.68	37.09	377,923	+1.05(+2.92%)
Sep 17, 2007	36.68	36.85	35.56	36.04	131,899	-0.68(-1.85%)
Sep 14, 2007	36.30	37.10	35.86	36.72	176,168	-0.09(-0.24%)
Sep 13, 2007	36.42	37.23	35.75	36.80	252,138	+0.42(+1.17%)
Sep 12, 2007	36.65	37.73	36.19	36.38	256,553	-0.49(-1.32%)
Sep 11, 2007	34.78	36.95	34.78	36.87	1,222,422	+2.29(+6.62%)
Sep 10, 2007	35.51	35.67	34.23	34.58	173,677	-0.67(-1.90%)
Sep 07, 2007	36.57	36.73	35.06	35.25	301,388	-1.85(-4.98%)
Sep 06, 2007	37.05	37.13	36.44	37.10	700,710	+0.27(+0.74%)
Sep 05, 2007	36.70	37.33	36.49	36.82	200,170	-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.