Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.65	26.15	25.65	25.80	318,053	+0.46(+1.82%)
Nov 29, 2007	25.29	25.57	25.00	25.33	250,511	-0.07(-0.28%)
Nov 28, 2007	23.78	25.80	23.68	25.40	551,867	+1.76(+7.43%)
Nov 27, 2007	24.15	24.15	22.02	23.65	1,488,864	-1.37(-5.49%)
Nov 26, 2007	25.70	26.19	24.98	25.02	220,998	-0.58(-2.25%)
Nov 23, 2007	25.02	26.04	25.02	25.60	188,162	+0.82(+3.33%)
Nov 21, 2007	25.46	25.75	24.70	24.77	269,716	-0.92(-3.57%)
Nov 20, 2007	25.84	26.31	25.24	25.69	297,172	-0.18(-0.71%)
Nov 19, 2007	25.66	26.34	25.21	25.87	384,736	-0.01(-0.05%)
Nov 16, 2007	26.66	26.98	25.70	25.89	291,341	-0.70(-2.65%)
Nov 15, 2007	26.88	27.37	26.34	26.59	196,811	-0.84(-3.06%)
Nov 14, 2007	27.27	27.93	27.12	27.43	210,541	+0.28(+1.05%)
Nov 13, 2007	27.13	27.48	26.76	27.15	254,191	+0.22(+0.82%)
Nov 12, 2007	27.18	28.02	26.85	26.93	274,983	-0.23(-0.86%)
Nov 09, 2007	27.00	27.56	26.49	27.16	331,138	-0.15(-0.55%)
Nov 08, 2007	27.59	27.89	26.91	27.31	266,438	-0.14(-0.52%)
Nov 07, 2007	28.53	29.48	27.29	27.45	282,152	-1.46(-5.04%)
Nov 06, 2007	28.70	29.45	28.13	28.91	267,574	+0.28(+0.97%)
Nov 05, 2007	29.15	29.47	28.58	28.63	378,442	-0.86(-2.92%)
Nov 02, 2007	29.34	29.59	28.53	29.49	280,961	+0.63(+2.17%)
Nov 01, 2007	30.17	30.17	28.77	28.87	451,890	-1.87(-6.08%)
Oct 31, 2007	30.18	30.99	30.01	30.74	686,364	+0.79(+2.64%)
Oct 30, 2007	31.32	32.41	29.22	29.95	1,260,332	+1.71(+6.04%)
Oct 29, 2007	28.73	28.92	27.80	28.24	399,961	-0.51(-1.78%)
Oct 26, 2007	28.42	29.05	28.29	28.75	272,793	+0.58(+2.04%)
Oct 25, 2007	28.23	28.38	27.82	28.18	290,497	-0.07(-0.25%)
Oct 24, 2007	28.60	28.90	27.79	28.25	667,222	-0.51(-1.78%)
Oct 23, 2007	29.21	29.21	28.44	28.76	297,557	-0.14(-0.49%)
Oct 22, 2007	28.80	28.96	28.45	28.90	516,870	-0.04(-0.15%)
Oct 19, 2007	29.05	29.17	28.85	28.95	343,319	-0.16(-0.56%)
Oct 18, 2007	29.05	29.43	28.95	29.11	266,479	-0.06(-0.20%)
Oct 17, 2007	29.28	29.63	28.83	29.17	595,327	+0.18(+0.61%)
Oct 16, 2007	28.54	29.12	28.50	28.99	394,944	+0.31(+1.09%)
Oct 15, 2007	28.53	28.74	28.39	28.68	404,078	+0.09(+0.30%)
Oct 12, 2007	27.40	28.98	27.40	28.59	359,060	+1.12(+4.09%)
Oct 11, 2007	27.93	28.03	27.20	27.47	421,332	-0.38(-1.35%)
Oct 10, 2007	27.53	28.35	27.52	27.84	445,172	+0.16(+0.56%)
Oct 09, 2007	28.51	28.55	27.40	27.69	673,333	-0.86(-3.01%)
Oct 08, 2007	29.38	29.46	28.41	28.55	610,948	-0.93(-3.16%)
Oct 05, 2007	28.87	29.65	28.70	29.48	516,646	+0.91(+3.19%)
Oct 04, 2007	27.84	28.59	27.49	28.57	411,637	+0.80(+2.87%)
Oct 03, 2007	27.75	27.99	27.24	27.77	433,736	-0.09(-0.31%)
Oct 02, 2007	26.42	27.93	26.42	27.86	673,774	+1.51(+5.72%)
Oct 01, 2007	25.97	26.57	25.94	26.35	691,956	+0.43(+1.65%)
Sep 28, 2007	26.17	26.61	25.86	25.92	628,978	-0.24(-0.92%)
Sep 27, 2007	26.46	26.49	26.00	26.17	505,109	-0.13(-0.49%)
Sep 26, 2007	26.44	26.54	25.97	26.29	1,023,809	+0.07(+0.27%)
Sep 25, 2007	25.60	27.08	25.38	26.22	697,281	+0.90(+3.54%)
Sep 24, 2007	25.46	26.01	25.00	25.33	501,371	-0.07(-0.28%)
Sep 21, 2007	25.11	26.04	24.93	25.40	471,181	+0.52(+2.09%)
Sep 20, 2007	25.66	25.75	24.84	24.88	653,712	-0.81(-3.16%)
Sep 19, 2007	26.84	27.15	25.56	25.69	575,042	-0.87(-3.29%)
Sep 18, 2007	26.12	26.94	25.98	26.56	582,587	+0.64(+2.47%)
Sep 17, 2007	26.33	26.33	25.80	25.92	785,768	-0.43(-1.62%)
Sep 14, 2007	26.07	26.70	25.93	26.35	409,830	+0.02(+0.08%)
Sep 13, 2007	26.18	26.43	25.70	26.33	643,503	+0.29(+1.12%)
Sep 12, 2007	26.21	26.59	26.00	26.04	305,224	-0.28(-1.05%)
Sep 11, 2007	26.46	26.46	25.92	26.31	390,848	+0.05(+0.19%)
Sep 10, 2007	26.58	27.63	25.85	26.26	712,489	-0.31(-1.15%)
Sep 07, 2007	27.13	27.58	26.35	26.57	644,240	-1.10(-3.98%)
Sep 06, 2007	29.57	29.57	27.25	27.67	1,190,441	-1.74(-5.90%)
Sep 05, 2007	30.58	31.24	29.37	29.41	628,895	-1.60(-5.16%)

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.