Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.25	25.57	24.48	24.89	4,024,480	-0.53(-2.09%)
Nov 29, 2007	25.60	25.89	25.23	25.41	3,667,302	+0.06(+0.24%)
Nov 28, 2007	24.80	25.48	24.62	25.36	3,131,036	+0.56(+2.26%)
Nov 27, 2007	24.88	25.01	24.25	24.80	5,381,032	-0.10(-0.42%)
Nov 26, 2007	24.89	25.77	24.81	24.90	3,679,414	+0.05(+0.22%)
Nov 23, 2007	24.80	25.14	24.47	24.84	962,350	+0.22(+0.91%)
Nov 21, 2007	24.50	24.96	23.85	24.62	4,977,754	-0.28(-1.12%)
Nov 20, 2007	25.32	25.93	24.52	24.90	5,370,300	-0.41(-1.62%)
Nov 19, 2007	25.77	26.04	25.23	25.31	3,898,800	-0.68(-2.60%)
Nov 16, 2007	26.00	26.63	25.57	25.98	5,379,862	+0.31(+1.23%)
Nov 15, 2007	26.12	26.45	25.20	25.67	4,911,500	-0.46(-1.76%)
Nov 14, 2007	25.57	26.61	25.57	26.13	3,869,894	+0.74(+2.91%)
Nov 13, 2007	24.59	25.48	24.55	25.39	4,590,708	+0.80(+3.27%)
Nov 12, 2007	26.22	26.22	24.41	24.59	5,031,958	-1.65(-6.31%)
Nov 09, 2007	26.96	26.96	26.05	26.24	5,629,702	-0.85(-3.12%)
Nov 08, 2007	27.35	27.41	26.41	27.09	7,224,800	-0.14(-0.51%)
Nov 07, 2007	27.24	27.80	26.85	27.23	8,256,788	+0.05(+0.17%)
Nov 06, 2007	27.27	27.27	26.85	27.18	9,128,400	+0.43(+1.63%)
Nov 05, 2007	27.63	27.63	26.52	26.75	5,824,600	-0.99(-3.59%)
Nov 02, 2007	27.39	28.21	27.29	27.74	7,389,400	+0.67(+2.49%)
Nov 01, 2007	27.00	27.85	26.64	27.07	13,785,200	+1.20(+4.64%)
Oct 31, 2007	25.45	25.86	25.06	25.86	4,805,744	+0.66(+2.64%)
Oct 30, 2007	25.00	25.46	24.98	25.20	3,757,400	+0.04(+0.14%)
Oct 29, 2007	25.67	25.67	24.98	25.16	2,700,600	-0.27(-1.04%)
Oct 26, 2007	24.44	25.87	24.36	25.43	7,686,400	+1.04(+4.26%)
Oct 25, 2007	24.04	24.47	23.84	24.39	4,512,968	+0.61(+2.54%)
Oct 24, 2007	22.96	23.85	22.87	23.79	3,434,200	+0.73(+3.14%)
Oct 23, 2007	23.11	23.25	22.71	23.06	3,248,200	+0.04(+0.15%)
Oct 22, 2007	22.85	23.18	22.42	23.02	4,051,800	-0.27(-1.16%)
Oct 19, 2007	23.96	24.01	23.22	23.30	5,142,800	-0.65(-2.71%)
Oct 18, 2007	22.61	24.04	22.61	23.95	3,962,800	+1.07(+4.68%)
Oct 17, 2007	23.50	23.58	22.70	22.88	2,616,400	-0.46(-1.99%)
Oct 16, 2007	23.11	23.75	23.05	23.34	3,644,600	+0.23(+1.02%)
Oct 15, 2007	23.50	23.55	22.85	23.11	2,943,400	+0.36(+1.56%)
Oct 12, 2007	22.70	22.95	22.48	22.75	1,892,178	+0.10(+0.44%)
Oct 11, 2007	22.77	23.29	22.41	22.65	4,513,800	+0.08(+0.35%)
Oct 10, 2007	22.16	22.77	22.13	22.57	3,982,800	+0.22(+0.98%)
Oct 09, 2007	21.87	22.42	21.87	22.35	2,546,000	+0.42(+1.89%)
Oct 08, 2007	22.18	22.24	21.79	21.93	1,764,400	-0.52(-2.29%)
Oct 05, 2007	22.23	22.50	22.05	22.45	2,934,800	+0.23(+1.06%)
Oct 04, 2007	21.80	22.36	21.50	22.21	3,033,400	+0.47(+2.16%)
Oct 03, 2007	21.60	21.94	21.32	21.75	2,614,200	+0.01(+0.05%)
Oct 02, 2007	21.16	21.81	21.09	21.73	4,158,800	+0.48(+2.26%)
Oct 01, 2007	20.86	21.25	20.85	21.25	2,595,200	+0.33(+1.58%)
Sep 28, 2007	21.36	21.48	20.78	20.93	2,366,400	-0.29(-1.39%)
Sep 27, 2007	21.32	21.32	21.01	21.22	1,769,800	+0.05(+0.24%)
Sep 26, 2007	21.02	21.33	20.91	21.17	3,693,000	+0.16(+0.74%)
Sep 25, 2007	21.08	21.39	20.88	21.02	2,516,400	-0.47(-2.19%)
Sep 24, 2007	21.89	22.05	21.28	21.48	4,241,400	-0.43(-1.96%)
Sep 21, 2007	21.59	22.19	21.51	21.91	7,030,600	+0.39(+1.84%)
Sep 20, 2007	21.73	21.75	21.32	21.52	2,962,600	-0.21(-0.94%)
Sep 19, 2007	21.89	22.22	21.44	21.73	4,720,000	-0.17(-0.78%)
Sep 18, 2007	21.26	22.04	20.89	21.89	4,270,568	+0.63(+2.99%)
Sep 17, 2007	21.34	21.75	21.15	21.26	2,795,800	+0.02(+0.07%)
Sep 14, 2007	20.66	21.32	20.50	21.25	3,356,200	+0.66(+3.21%)
Sep 13, 2007	20.95	21.04	20.41	20.59	3,087,600	-0.21(-1.03%)
Sep 12, 2007	19.92	20.84	19.77	20.80	5,814,400	+0.91(+4.55%)
Sep 11, 2007	19.43	19.90	19.19	19.89	4,660,000	+0.52(+2.66%)
Sep 10, 2007	19.57	19.57	18.77	19.38	3,716,000	-0.09(-0.44%)
Sep 07, 2007	19.59	19.75	19.33	19.46	3,107,800	-0.50(-2.48%)
Sep 06, 2007	20.33	20.33	19.70	19.96	3,125,800	+0.04(+0.18%)
Sep 05, 2007	19.53	20.02	19.53	19.93	4,362,400	+0.43(+2.18%)

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.