Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.58	23.83	23.41	23.56	130,050	+0.73(+3.18%)
Nov 29, 2007	23.05	23.24	22.64	22.84	99,350	+0.06(+0.27%)
Nov 28, 2007	21.94	22.85	21.94	22.77	110,550	+0.80(+3.64%)
Nov 27, 2007	21.78	22.07	21.59	21.97	101,284	+0.53(+2.49%)
Nov 26, 2007	21.46	21.81	21.15	21.44	88,472	+0.19(+0.91%)
Nov 23, 2007	21.15	21.47	20.97	21.25	62,851	+0.19(+0.88%)
Nov 21, 2007	20.87	21.20	20.62	21.06	84,766	-0.29(-1.34%)
Nov 20, 2007	21.21	21.46	21.02	21.35	106,038	+0.21(+1.00%)
Nov 19, 2007	21.20	21.35	20.79	21.14	131,313	-1.35(-6.02%)
Nov 16, 2007	22.17	22.65	21.90	22.49	115,546	+0.37(+1.68%)
Nov 15, 2007	22.00	22.45	21.84	22.12	71,411	-0.60(-2.62%)
Nov 14, 2007	22.55	23.08	22.49	22.71	306,673	+0.04(+0.16%)
Nov 13, 2007	22.57	23.00	22.09	22.67	152,933	+0.55(+2.50%)
Nov 12, 2007	22.49	23.03	22.09	22.12	108,826	-0.27(-1.19%)
Nov 09, 2007	22.53	22.83	21.87	22.39	255,723	+0.52(+2.35%)
Nov 08, 2007	22.23	22.38	21.76	21.87	306,512	-0.32(-1.45%)
Nov 07, 2007	22.45	22.67	22.20	22.20	77,030	-0.74(-3.25%)
Nov 06, 2007	22.62	23.14	22.49	22.94	86,780	+0.19(+0.85%)
Nov 05, 2007	22.76	23.26	22.65	22.75	119,091	-0.83(-3.53%)
Nov 02, 2007	23.19	23.74	23.00	23.58	83,315	+0.62(+2.70%)
Nov 01, 2007	23.17	23.62	22.81	22.96	138,913	-1.62(-6.59%)
Oct 31, 2007	23.93	24.67	23.85	24.58	255,265	+0.38(+1.56%)
Oct 30, 2007	24.36	24.41	24.02	24.20	101,687	-0.44(-1.79%)
Oct 29, 2007	25.07	25.07	24.35	24.64	49,151	-0.07(-0.28%)
Oct 26, 2007	24.82	24.83	24.39	24.71	81,543	+0.46(+1.89%)
Oct 25, 2007	23.90	24.55	23.80	24.25	113,773	+0.60(+2.55%)
Oct 24, 2007	23.92	24.09	23.30	23.65	94,596	+0.08(+0.34%)
Oct 23, 2007	23.52	23.77	23.07	23.57	68,812	+0.62(+2.70%)
Oct 22, 2007	22.84	23.25	22.60	22.95	112,645	-0.32(-1.36%)
Oct 19, 2007	23.55	23.59	23.25	23.26	105,877	-0.35(-1.47%)
Oct 18, 2007	23.51	23.99	23.27	23.61	193,544	-0.87(-3.55%)
Oct 17, 2007	24.16	24.67	23.94	24.48	77,514	+0.57(+2.39%)
Oct 16, 2007	23.95	24.25	23.76	23.91	83,154	-0.63(-2.55%)
Oct 15, 2007	24.52	24.78	24.36	24.54	170,016	-0.22(-0.88%)
Oct 12, 2007	24.78	24.99	24.27	24.75	189,032	-0.56(-2.21%)
Oct 11, 2007	26.05	26.18	25.29	25.31	161,958	-1.20(-4.52%)
Oct 10, 2007	26.53	26.68	26.14	26.51	80,898	-0.27(-1.00%)
Oct 09, 2007	26.04	26.78	25.81	26.78	118,608	-0.58(-2.13%)
Oct 08, 2007	27.01	27.36	26.99	27.36	88,795	-0.01(-0.02%)
Oct 05, 2007	27.30	27.55	27.02	27.37	173,400	+0.24(+0.89%)
Oct 04, 2007	26.91	27.12	26.72	27.12	77,997	+0.48(+1.79%)
Oct 03, 2007	26.50	26.93	26.32	26.65	88,633	+0.49(+1.87%)
Oct 02, 2007	25.96	26.29	25.84	26.16	88,311	+0.72(+2.83%)
Oct 01, 2007	24.92	25.62	24.88	25.44	127,794	+0.60(+2.42%)
Sep 28, 2007	24.57	24.95	24.36	24.83	98,303	-0.18(-0.72%)
Sep 27, 2007	24.59	25.16	24.49	25.01	128,277	+0.94(+3.92%)
Sep 26, 2007	23.93	24.17	23.83	24.07	114,901	-0.07(-0.28%)
Sep 25, 2007	23.98	24.29	23.87	24.14	108,455	-0.64(-2.58%)
Sep 24, 2007	24.78	26.54	24.60	24.78	167,276	-0.50(-1.96%)
Sep 21, 2007	25.35	25.43	25.02	25.27	68,489	+0.13(+0.52%)
Sep 20, 2007	25.08	25.50	24.98	25.14	116,029	-0.34(-1.31%)
Sep 19, 2007	25.53	25.64	25.30	25.48	87,505	+0.23(+0.91%)
Sep 18, 2007	24.07	25.31	23.89	25.25	93,629	+1.86(+7.96%)
Sep 17, 2007	23.20	23.39	23.02	23.39	140,847	-0.98(-4.02%)
Sep 14, 2007	24.27	24.57	24.00	24.37	174,044	-0.94(-3.73%)
Sep 13, 2007	25.45	25.68	25.06	25.31	106,844	-0.62(-2.39%)
Sep 12, 2007	25.63	26.15	25.63	25.93	74,936	+0.30(+1.19%)
Sep 11, 2007	25.57	25.73	25.48	25.63	43,350	+0.31(+1.23%)
Sep 10, 2007	25.58	25.60	25.13	25.32	69,134	-0.81(-3.11%)
Sep 07, 2007	26.02	26.35	25.89	26.13	75,258	-0.59(-2.21%)
Sep 06, 2007	26.55	26.86	26.30	26.72	78,159	-0.34(-1.24%)
Sep 05, 2007	27.46	27.46	26.71	27.06	86,861	-0.68(-2.44%)

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.