Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.40	24.51	24.29	24.43	1,050,059	+0.08(+0.31%)
Nov 29, 2007	25.19	25.19	24.17	24.36	88,531	-0.15(-0.61%)
Nov 28, 2007	24.07	24.53	24.03	24.50	586,366	+0.56(+2.33%)
Nov 27, 2007	23.75	24.00	23.75	23.95	147,050	+0.31(+1.32%)
Nov 26, 2007	23.96	24.03	23.63	23.63	86,762	-0.29(-1.21%)
Nov 23, 2007	24.24	24.24	23.80	23.92	13,761	+0.27(+1.15%)
Nov 21, 2007	23.81	23.81	23.65	23.65	42,463	-0.30(-1.26%)
Nov 20, 2007	23.96	24.05	23.81	23.95	146,001	+0.25(+1.05%)
Nov 19, 2007	24.25	24.25	23.70	23.71	112,843	-0.30(-1.26%)
Nov 16, 2007	24.24	24.24	23.81	24.01	64,088	+0.39(+1.65%)
Nov 15, 2007	23.78	23.88	23.57	23.62	53,472	-0.14(-0.58%)
Nov 14, 2007	23.88	23.97	23.74	23.76	118,216	-0.07(-0.30%)
Nov 13, 2007	23.08	23.83	23.08	23.83	106,206	+0.63(+2.73%)
Nov 12, 2007	23.35	23.44	23.18	23.20	44,036	-0.28(-1.19%)
Nov 09, 2007	23.51	23.57	23.41	23.47	27,522	-0.22(-0.92%)
Nov 08, 2007	23.63	23.74	23.41	23.69	158,321	+0.12(+0.50%)
Nov 07, 2007	23.81	23.97	23.57	23.57	167,233	-0.27(-1.15%)
Nov 06, 2007	23.75	23.85	23.70	23.85	73,394	+0.19(+0.81%)
Nov 05, 2007	23.56	23.74	23.54	23.66	30,930	-0.05(-0.19%)
Nov 02, 2007	23.70	23.74	23.56	23.70	41,939	+0.21(+0.91%)
Nov 01, 2007	23.73	23.75	23.49	23.49	148,623	-0.39(-1.62%)
Oct 31, 2007	23.79	23.90	23.74	23.88	166,185	+0.17(+0.72%)
Oct 30, 2007	23.62	23.78	23.62	23.71	344,428	-0.10(-0.42%)
Oct 29, 2007	23.75	23.81	23.70	23.81	26,998	+0.08(+0.32%)
Oct 26, 2007	23.51	23.74	23.51	23.73	113,760	+0.26(+1.11%)
Oct 25, 2007	23.48	23.51	23.38	23.47	33,289	+0.06(+0.28%)
Oct 24, 2007	23.33	23.50	23.12	23.41	69,200	+0.05(+0.20%)
Oct 23, 2007	23.37	23.37	23.24	23.36	28,571	+0.24(+1.06%)
Oct 22, 2007	23.09	23.21	23.07	23.12	40,890	+0.03(+0.15%)
Oct 19, 2007	23.42	23.42	23.08	23.08	20,707	-0.42(-1.77%)
Oct 18, 2007	23.46	23.51	23.41	23.50	55,307	+0.13(+0.56%)
Oct 17, 2007	23.47	23.47	23.27	23.37	23,328	+0.26(+1.14%)
Oct 16, 2007	23.18	23.19	23.10	23.10	39,580	-0.11(-0.49%)
Oct 15, 2007	23.42	23.42	23.18	23.22	101,441	-0.13(-0.54%)
Oct 12, 2007	23.16	23.35	23.16	23.34	95,150	+0.14(+0.59%)
Oct 11, 2007	23.34	23.38	23.21	23.21	192,659	+0.01(+0.04%)
Oct 10, 2007	23.17	23.30	23.15	23.20	26,998	+0.03(+0.15%)
Oct 09, 2007	23.04	23.16	23.04	23.16	39,580	+0.13(+0.58%)
Oct 08, 2007	23.11	23.11	22.97	23.03	9,174	-0.13(-0.56%)
Oct 05, 2007	23.16	23.18	23.12	23.16	18,610	+0.15(+0.63%)
Oct 04, 2007	22.98	23.07	22.98	23.02	42,987	+0.07(+0.32%)
Oct 03, 2007	23.07	23.07	22.94	22.94	28,571	-0.11(-0.50%)
Oct 02, 2007	23.01	23.08	22.97	23.06	31,716	-0.11(-0.49%)
Oct 01, 2007	22.99	23.25	22.99	23.17	165,136	+0.11(+0.50%)
Sep 28, 2007	23.04	23.07	22.94	23.06	60,812	+0.02(+0.11%)
Sep 27, 2007	23.03	23.05	22.97	23.03	45,609	+0.18(+0.78%)
Sep 26, 2007	22.85	22.89	22.83	22.86	20,039	+0.13(+0.56%)
Sep 25, 2007	22.60	22.78	22.60	22.73	18,086	-0.00(-0.02%)
Sep 24, 2007	22.83	22.83	22.73	22.73	16,775	-0.04(-0.18%)
Sep 21, 2007	22.87	22.89	22.78	22.78	68,675	+0.11(+0.49%)
Sep 20, 2007	22.81	22.81	22.61	22.66	28,571	-0.07(-0.30%)
Sep 19, 2007	22.79	22.79	22.67	22.73	25,425	-0.02(-0.08%)
Sep 18, 2007	22.36	22.75	22.36	22.75	20,969	+0.55(+2.46%)
Sep 17, 2007	22.32	22.32	22.17	22.21	8,650	-0.17(-0.75%)
Sep 14, 2007	22.34	22.42	22.34	22.38	18,086	-0.06(-0.29%)
Sep 13, 2007	22.49	22.51	22.42	22.44	27,784	+0.12(+0.53%)
Sep 12, 2007	22.17	22.37	22.17	22.32	19,921	+0.14(+0.62%)
Sep 11, 2007	22.06	22.23	22.06	22.18	9,436	+0.29(+1.32%)
Sep 10, 2007	21.99	22.02	21.82	21.89	33,289	-0.02(-0.07%)
Sep 07, 2007	22.00	22.01	21.88	21.91	36,697	-0.19(-0.84%)
Sep 06, 2007	22.01	22.17	21.93	22.10	127,915	+0.16(+0.74%)
Sep 05, 2007	21.97	22.13	21.75	21.93	50,589	-0.26(-1.15%)

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.