Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.62	24.16	23.38	23.50	616,488	+0.10(+0.44%)
Nov 29, 2007	23.47	23.69	23.35	23.39	1,657,443	-1.21(-4.91%)
Nov 28, 2007	24.30	24.73	24.23	24.60	181,193	+0.35(+1.45%)
Nov 27, 2007	25.17	25.17	24.13	24.25	319,952	-0.76(-3.03%)
Nov 26, 2007	25.21	25.49	24.79	25.01	311,698	-0.52(-2.03%)
Nov 23, 2007	25.43	25.56	25.43	25.52	21,677	+0.17(+0.66%)
Nov 21, 2007	25.27	25.55	25.24	25.36	90,596	-0.12(-0.48%)
Nov 20, 2007	25.37	25.64	25.37	25.48	90,598	-0.17(-0.67%)
Nov 19, 2007	26.14	26.14	25.38	25.65	149,904	-0.12(-0.46%)
Nov 16, 2007	25.87	25.87	25.39	25.77	122,704	-0.10(-0.38%)
Nov 15, 2007	25.66	26.15	25.51	25.87	89,165	+0.22(+0.88%)
Nov 14, 2007	26.16	26.28	25.54	25.64	98,310	-0.52(-1.98%)
Nov 13, 2007	26.01	26.16	25.92	26.16	474,048	+0.24(+0.92%)
Nov 12, 2007	25.57	26.17	25.57	25.92	192,032	+0.09(+0.36%)
Nov 09, 2007	25.65	25.91	25.52	25.83	108,593	+0.11(+0.44%)
Nov 08, 2007	26.01	26.45	25.66	25.72	154,812	-0.29(-1.13%)
Nov 07, 2007	26.40	26.49	26.00	26.01	61,556	-0.39(-1.46%)
Nov 06, 2007	26.28	26.49	26.18	26.40	65,033	+0.08(+0.30%)
Nov 05, 2007	26.34	26.47	26.18	26.32	78,633	-0.21(-0.79%)
Nov 02, 2007	26.92	26.92	26.49	26.53	77,508	-0.46(-1.72%)
Nov 01, 2007	26.71	27.02	26.36	26.99	118,818	-0.14(-0.52%)
Oct 31, 2007	27.08	27.16	26.93	27.13	101,844	+0.05(+0.18%)
Oct 30, 2007	26.94	27.14	26.72	27.08	163,810	+0.12(+0.44%)
Oct 29, 2007	26.60	27.09	26.48	26.97	177,921	+0.54(+2.04%)
Oct 26, 2007	26.44	26.65	26.26	26.43	82,212	+0.26(+1.01%)
Oct 25, 2007	26.31	26.54	26.16	26.17	160,129	-0.17(-0.65%)
Oct 24, 2007	26.45	26.65	26.19	26.34	236,001	-0.15(-0.55%)
Oct 23, 2007	25.92	26.48	25.92	26.48	226,798	+0.86(+3.36%)
Oct 22, 2007	25.94	26.23	25.31	25.62	270,563	-0.32(-1.23%)
Oct 19, 2007	26.21	26.31	25.82	25.94	140,701	-0.31(-1.19%)
Oct 18, 2007	26.18	26.42	25.90	26.25	153,789	+0.24(+0.92%)
Oct 17, 2007	25.99	26.28	25.86	26.01	152,767	+0.10(+0.38%)
Oct 16, 2007	26.26	26.26	25.79	25.92	174,444	-0.37(-1.41%)
Oct 15, 2007	25.86	26.42	25.77	26.29	166,469	+0.37(+1.43%)
Oct 12, 2007	25.55	25.96	25.47	25.92	199,190	+0.27(+1.07%)
Oct 11, 2007	25.38	25.67	25.38	25.64	162,174	+0.27(+1.08%)
Oct 10, 2007	25.33	25.46	25.19	25.37	119,841	-0.06(-0.23%)
Oct 09, 2007	24.79	25.48	24.62	25.43	234,365	+0.58(+2.34%)
Oct 08, 2007	24.69	25.12	24.61	24.84	160,129	+0.23(+0.95%)
Oct 05, 2007	24.89	24.91	24.55	24.61	127,786	+0.21(+0.86%)
Oct 04, 2007	24.30	24.48	23.96	24.40	174,853	+0.47(+1.96%)
Oct 03, 2007	24.20	24.20	23.80	23.93	149,904	+0.00(+0.02%)
Oct 02, 2007	24.05	24.30	23.72	23.93	198,167	-0.02(-0.10%)
Oct 01, 2007	24.47	24.54	23.80	23.95	261,360	+0.02(+0.08%)
Sep 28, 2007	24.11	24.11	23.89	23.93	158,084	-0.03(-0.14%)
Sep 27, 2007	24.23	24.23	23.94	23.96	192,850	-0.14(-0.59%)
Sep 26, 2007	24.24	24.33	23.98	24.11	153,994	-0.17(-0.70%)
Sep 25, 2007	24.45	24.65	24.06	24.28	182,420	-0.15(-0.60%)
Sep 24, 2007	24.99	24.99	24.41	24.42	155,221	-0.43(-1.71%)
Sep 21, 2007	24.76	25.09	24.76	24.85	333,347	+0.16(+0.63%)
Sep 20, 2007	25.16	25.23	24.56	24.69	245,204	+0.22(+0.90%)
Sep 19, 2007	24.79	25.04	24.45	24.47	187,942	-0.24(-0.99%)
Sep 18, 2007	24.64	24.79	24.51	24.72	125,158	+0.20(+0.80%)
Sep 17, 2007	24.64	24.74	24.43	24.52	159,924	-0.02(-0.10%)
Sep 14, 2007	24.28	24.79	24.28	24.55	175,058	+0.34(+1.41%)
Sep 13, 2007	23.98	24.30	23.85	24.20	96,936	+0.12(+0.51%)
Sep 12, 2007	24.00	24.08	23.91	24.08	65,442	+0.16(+0.65%)
Sep 11, 2007	24.16	24.29	23.93	23.93	124,545	-0.23(-0.97%)
Sep 10, 2007	24.13	24.52	23.97	24.16	150,996	-0.22(-0.92%)
Sep 07, 2007	24.54	24.70	24.16	24.39	183,238	-0.18(-0.74%)
Sep 06, 2007	24.40	24.64	24.20	24.57	130,066	+0.34(+1.39%)
Sep 05, 2007	24.33	24.66	24.01	24.23	225,367	-0.20(-0.80%)

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.