Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.02	24.69	23.90	24.41	13,834,015	+0.77(+3.26%)
Nov 29, 2007	23.21	24.26	23.21	23.64	17,907,328	+0.17(+0.72%)
Nov 28, 2007	22.21	23.86	22.16	23.47	21,590,696	+1.38(+6.25%)
Nov 27, 2007	21.91	22.32	21.80	22.09	14,401,854	+0.25(+1.14%)
Nov 26, 2007	22.32	22.61	21.76	21.84	13,043,511	-0.43(-1.93%)
Nov 23, 2007	22.25	22.39	22.08	22.27	7,207,135	+0.16(+0.72%)
Nov 21, 2007	22.30	22.33	22.05	22.11	20,023,814	-0.40(-1.78%)
Nov 20, 2007	23.24	23.56	22.20	22.51	18,997,108	-0.61(-2.64%)
Nov 19, 2007	24.10	24.23	22.99	23.12	22,918,616	-1.89(-7.56%)
Nov 16, 2007	25.15	25.30	24.78	25.01	11,700,358	-0.04(-0.16%)
Nov 15, 2007	24.78	25.17	24.68	25.05	16,229,811	+0.21(+0.85%)
Nov 14, 2007	25.25	25.48	24.78	24.84	9,174,880	-0.21(-0.84%)
Nov 13, 2007	24.50	25.10	24.41	25.05	12,912,350	+0.68(+2.79%)
Nov 12, 2007	24.32	24.88	24.14	24.37	12,191,177	+0.45(+1.88%)
Nov 09, 2007	24.25	24.40	23.82	23.92	13,680,611	-0.61(-2.49%)
Nov 08, 2007	24.40	24.68	23.87	24.53	13,583,347	+0.15(+0.62%)
Nov 07, 2007	24.30	24.89	24.16	24.38	15,959,902	-0.35(-1.42%)
Nov 06, 2007	25.37	25.39	24.47	24.73	17,007,300	-0.40(-1.59%)
Nov 05, 2007	25.55	25.65	24.94	25.13	15,435,799	-0.87(-3.35%)
Nov 02, 2007	26.30	26.46	25.71	26.00	11,467,363	-0.15(-0.57%)
Nov 01, 2007	26.51	26.87	26.11	26.15	9,294,200	-0.74(-2.75%)
Oct 31, 2007	27.04	27.16	26.52	26.89	10,290,400	-0.10(-0.37%)
Oct 30, 2007	27.18	27.45	26.91	26.99	8,651,684	-0.21(-0.77%)
Oct 29, 2007	27.29	27.44	26.93	27.20	5,888,900	+0.05(+0.18%)
Oct 26, 2007	27.24	27.42	26.83	27.15	6,507,002	+0.18(+0.67%)
Oct 25, 2007	27.26	27.69	26.66	26.97	12,370,248	-0.21(-0.77%)
Oct 24, 2007	26.58	27.23	26.43	27.18	8,854,000	+0.46(+1.72%)
Oct 23, 2007	27.35	27.35	26.40	26.72	8,578,200	-0.20(-0.74%)
Oct 22, 2007	26.13	27.17	25.92	26.92	9,311,900	+0.79(+3.02%)
Oct 19, 2007	27.01	27.01	26.01	26.13	21,538,328	-0.95(-3.51%)
Oct 18, 2007	27.23	27.37	26.88	27.08	7,929,527	-0.30(-1.10%)
Oct 17, 2007	28.00	28.05	27.00	27.38	10,412,604	-0.37(-1.33%)
Oct 16, 2007	28.03	28.17	27.61	27.75	7,259,044	-0.41(-1.46%)
Oct 15, 2007	28.73	28.92	28.04	28.16	10,014,700	-0.77(-2.66%)
Oct 12, 2007	28.89	29.11	28.75	28.93	5,886,204	-0.04(-0.14%)
Oct 11, 2007	29.12	29.98	28.79	28.97	8,310,833	-0.10(-0.34%)
Oct 10, 2007	29.16	31.72	28.77	29.07	7,262,200	+0.06(+0.21%)
Oct 09, 2007	28.88	29.01	28.58	29.01	7,798,603	+0.25(+0.87%)
Oct 08, 2007	29.14	29.21	28.64	28.76	5,741,928	-0.53(-1.81%)
Oct 05, 2007	28.99	29.48	28.70	29.29	8,308,804	+0.65(+2.27%)
Oct 04, 2007	28.87	29.00	28.29	28.64	6,698,100	-0.29(-1.00%)
Oct 03, 2007	28.59	29.24	28.39	28.93	10,254,214	+0.22(+0.77%)
Oct 02, 2007	28.69	28.95	28.50	28.71	8,727,300	+0.01(+0.03%)
Oct 01, 2007	28.17	28.77	28.03	28.70	9,388,900	+0.68(+2.43%)
Sep 28, 2007	28.39	28.45	27.99	28.02	9,832,024	-0.28(-0.99%)
Sep 27, 2007	28.58	28.68	28.13	28.30	11,709,280	-0.26(-0.91%)
Sep 26, 2007	28.52	28.79	28.30	28.56	17,505,884	+0.05(+0.18%)
Sep 25, 2007	28.71	29.37	28.43	28.51	32,879,428	-2.04(-6.68%)
Sep 24, 2007	30.49	30.83	30.35	30.55	7,733,397	-0.07(-0.23%)
Sep 21, 2007	31.35	31.36	30.47	30.62	13,544,312	-0.45(-1.45%)
Sep 20, 2007	31.92	32.09	30.98	31.07	9,583,077	-0.85(-2.66%)
Sep 19, 2007	31.88	32.53	31.71	31.92	11,813,913	+0.03(+0.09%)
Sep 18, 2007	30.76	32.00	30.68	31.89	14,560,461	+1.13(+3.67%)
Sep 17, 2007	30.72	31.16	30.53	30.76	6,140,690	-0.04(-0.13%)
Sep 14, 2007	30.67	30.90	30.17	30.80	7,577,600	+0.13(+0.42%)
Sep 13, 2007	29.98	31.04	29.80	30.67	8,704,500	+0.92(+3.09%)
Sep 12, 2007	30.00	30.12	29.70	29.75	7,858,780	-0.33(-1.10%)
Sep 11, 2007	29.76	30.11	29.71	30.08	9,575,880	+0.32(+1.08%)
Sep 10, 2007	29.39	30.12	29.19	29.76	12,254,700	+0.33(+1.12%)
Sep 07, 2007	29.42	30.07	28.60	29.43	10,216,392	-0.78(-2.58%)
Sep 06, 2007	30.18	30.49	29.91	30.21	8,587,900	+0.03(+0.10%)
Sep 05, 2007	30.52	30.74	29.85	30.18	10,006,200	-0.68(-2.20%)

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.