Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.49	23.52	23.16	23.27	566,332	+0.20(+0.86%)
Nov 29, 2007	23.48	23.70	23.07	23.07	463,440	-0.49(-2.07%)
Nov 28, 2007	23.50	23.63	23.24	23.56	685,050	+0.27(+1.17%)
Nov 27, 2007	23.42	23.49	23.02	23.29	434,750	-0.02(-0.07%)
Nov 26, 2007	24.17	24.17	23.31	23.31	629,420	-0.78(-3.23%)
Nov 23, 2007	23.90	24.25	23.80	24.08	85,013	+0.20(+0.86%)
Nov 21, 2007	23.87	24.26	23.82	23.88	277,395	-0.19(-0.78%)
Nov 20, 2007	23.86	24.17	23.70	24.07	275,987	+0.29(+1.22%)
Nov 19, 2007	23.50	23.92	23.46	23.78	213,327	+0.10(+0.43%)
Nov 16, 2007	23.96	23.96	23.35	23.67	494,770	-0.23(-0.97%)
Nov 15, 2007	23.66	24.02	23.57	23.91	302,741	+0.12(+0.50%)
Nov 14, 2007	23.66	24.00	23.65	23.79	342,696	+0.16(+0.70%)
Nov 13, 2007	23.65	23.65	23.27	23.62	323,334	+0.10(+0.43%)
Nov 12, 2007	23.26	23.78	23.26	23.52	392,245	+0.19(+0.80%)
Nov 09, 2007	23.24	23.50	23.07	23.33	314,534	-0.12(-0.51%)
Nov 08, 2007	23.63	23.63	22.73	23.45	518,884	+0.07(+0.32%)
Nov 07, 2007	23.86	23.86	23.33	23.38	404,678	-0.56(-2.35%)
Nov 06, 2007	24.09	24.10	23.73	23.94	220,543	-0.10(-0.40%)
Nov 05, 2007	23.98	24.25	23.59	24.04	371,474	+0.03(+0.14%)
Nov 02, 2007	24.12	24.17	23.71	24.00	240,432	+0.12(+0.52%)
Nov 01, 2007	24.41	24.64	23.86	23.88	357,657	-0.94(-3.80%)
Oct 31, 2007	24.88	24.92	24.23	24.82	457,632	-0.06(-0.23%)
Oct 30, 2007	24.82	25.08	24.69	24.88	317,878	-0.13(-0.52%)
Oct 29, 2007	25.87	26.10	24.12	25.01	960,851	-0.84(-3.25%)
Oct 26, 2007	25.99	26.41	25.63	25.85	324,566	-0.17(-0.65%)
Oct 25, 2007	25.44	26.05	25.32	26.02	353,608	+0.73(+2.88%)
Oct 24, 2007	25.07	25.40	24.82	25.29	327,735	+0.13(+0.52%)
Oct 23, 2007	25.14	25.38	24.87	25.16	303,797	+0.31(+1.23%)
Oct 22, 2007	24.07	24.90	24.07	24.86	234,624	+0.52(+2.15%)
Oct 19, 2007	24.51	24.71	24.33	24.33	387,755	-0.24(-0.99%)
Oct 18, 2007	24.79	25.04	24.57	24.58	374,730	-0.26(-1.05%)
Oct 17, 2007	25.40	25.43	24.71	24.84	326,679	-0.28(-1.11%)
Oct 16, 2007	25.21	25.42	25.02	25.12	309,253	-0.12(-0.47%)
Oct 15, 2007	26.15	26.22	25.20	25.24	481,921	-0.79(-3.03%)
Oct 12, 2007	25.70	26.17	25.70	26.03	163,691	+0.32(+1.26%)
Oct 11, 2007	25.87	26.23	25.58	25.70	210,510	-0.14(-0.53%)
Oct 10, 2007	26.12	26.36	25.79	25.84	171,964	-0.38(-1.45%)
Oct 09, 2007	25.69	26.28	25.69	26.22	436,334	+0.51(+1.99%)
Oct 08, 2007	25.94	25.99	25.58	25.71	239,376	-0.20(-0.77%)
Oct 05, 2007	25.55	26.13	25.42	25.91	702,641	+0.66(+2.63%)
Oct 04, 2007	25.68	25.68	25.10	25.24	439,855	-0.35(-1.35%)
Oct 03, 2007	25.67	25.79	25.49	25.59	209,102	-0.23(-0.90%)
Oct 02, 2007	25.99	26.13	25.61	25.82	183,404	-0.16(-0.63%)
Oct 01, 2007	25.52	26.09	25.34	25.99	349,912	+0.56(+2.19%)
Sep 28, 2007	25.54	26.06	25.43	25.43	336,535	-0.03(-0.11%)
Sep 27, 2007	25.75	25.78	25.38	25.46	307,317	-0.15(-0.58%)
Sep 26, 2007	25.21	25.67	25.21	25.61	242,369	+0.60(+2.41%)
Sep 25, 2007	25.08	25.21	24.95	25.00	363,113	-0.05(-0.20%)
Sep 24, 2007	25.19	25.56	25.00	25.05	252,049	-0.14(-0.54%)
Sep 21, 2007	25.42	25.43	25.03	25.19	705,105	+0.01(+0.05%)
Sep 20, 2007	25.51	25.68	25.05	25.18	235,328	-0.40(-1.58%)
Sep 19, 2007	25.10	25.77	24.94	25.58	394,619	+0.74(+3.00%)
Sep 18, 2007	23.88	24.86	23.92	24.84	318,054	+0.96(+4.02%)
Sep 17, 2007	24.53	24.53	23.75	23.88	571,864	-0.73(-2.96%)
Sep 14, 2007	24.23	24.71	23.81	24.61	300,277	+0.38(+1.55%)
Sep 13, 2007	24.42	24.45	24.13	24.23	221,247	-0.05(-0.21%)
Sep 12, 2007	24.42	24.52	24.21	24.28	194,669	-0.16(-0.65%)
Sep 11, 2007	24.24	24.51	24.20	24.44	286,724	+0.20(+0.84%)
Sep 10, 2007	24.19	24.33	23.93	24.24	303,445	+0.15(+0.61%)
Sep 07, 2007	24.06	24.25	23.77	24.09	306,261	-0.29(-1.19%)
Sep 06, 2007	24.11	24.38	23.99	24.38	206,110	+0.44(+1.85%)
Sep 05, 2007	24.13	24.28	23.70	23.94	381,946	-0.45(-1.86%)

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.