Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.41	24.53	24.31	24.45	1,049,416	+0.08(+0.31%)
Nov 29, 2007	25.20	25.20	24.19	24.37	88,477	-0.15(-0.61%)
Nov 28, 2007	24.08	24.55	24.05	24.52	586,007	+0.56(+2.33%)
Nov 27, 2007	23.76	24.02	23.76	23.96	146,960	+0.31(+1.32%)
Nov 26, 2007	23.97	24.05	23.65	23.65	86,709	-0.29(-1.21%)
Nov 23, 2007	24.26	24.26	23.81	23.94	13,752	+0.27(+1.15%)
Nov 21, 2007	23.82	23.82	23.67	23.67	42,437	-0.30(-1.26%)
Nov 20, 2007	23.97	24.07	23.82	23.97	145,912	+0.25(+1.05%)
Nov 19, 2007	24.26	24.26	23.71	23.72	112,774	-0.30(-1.26%)
Nov 16, 2007	24.26	24.26	23.82	24.02	64,049	+0.39(+1.65%)
Nov 15, 2007	23.79	23.89	23.59	23.63	53,440	-0.14(-0.58%)
Nov 14, 2007	23.89	23.98	23.75	23.77	118,144	-0.07(-0.30%)
Nov 13, 2007	23.09	23.84	23.09	23.84	106,141	+0.63(+2.73%)
Nov 12, 2007	23.36	23.45	23.19	23.21	44,009	-0.28(-1.19%)
Nov 09, 2007	23.52	23.58	23.42	23.49	27,505	-0.22(-0.92%)
Nov 08, 2007	23.64	23.76	23.42	23.71	158,224	+0.12(+0.50%)
Nov 07, 2007	23.83	23.98	23.59	23.59	167,131	-0.27(-1.15%)
Nov 06, 2007	23.76	23.86	23.71	23.86	73,349	+0.19(+0.81%)
Nov 05, 2007	23.57	23.75	23.55	23.67	30,911	-0.05(-0.19%)
Nov 02, 2007	23.71	23.75	23.58	23.72	41,913	+0.21(+0.91%)
Nov 01, 2007	23.74	23.77	23.50	23.50	148,532	-0.39(-1.62%)
Oct 31, 2007	23.80	23.92	23.76	23.89	166,083	+0.17(+0.72%)
Oct 30, 2007	23.64	23.79	23.64	23.72	344,217	-0.10(-0.42%)
Oct 29, 2007	23.76	23.82	23.72	23.82	26,982	+0.08(+0.32%)
Oct 26, 2007	23.52	23.75	23.52	23.74	113,691	+0.26(+1.11%)
Oct 25, 2007	23.50	23.52	23.39	23.48	33,269	+0.06(+0.28%)
Oct 24, 2007	23.34	23.51	23.14	23.42	69,157	+0.05(+0.20%)
Oct 23, 2007	23.38	23.38	23.26	23.37	28,553	+0.24(+1.06%)
Oct 22, 2007	23.10	23.22	23.08	23.13	40,865	+0.03(+0.15%)
Oct 19, 2007	23.44	23.44	23.09	23.09	20,694	-0.42(-1.77%)
Oct 18, 2007	23.48	23.52	23.42	23.51	55,273	+0.13(+0.56%)
Oct 17, 2007	23.49	23.49	23.29	23.38	23,314	+0.26(+1.14%)
Oct 16, 2007	23.19	23.21	23.12	23.12	39,556	-0.11(-0.49%)
Oct 15, 2007	23.44	23.44	23.20	23.23	101,378	-0.13(-0.54%)
Oct 12, 2007	23.18	23.36	23.18	23.36	95,091	+0.14(+0.59%)
Oct 11, 2007	23.35	23.40	23.22	23.22	192,541	+0.01(+0.04%)
Oct 10, 2007	23.18	23.32	23.16	23.21	26,982	+0.03(+0.15%)
Oct 09, 2007	23.05	23.18	23.05	23.18	39,556	+0.13(+0.58%)
Oct 08, 2007	23.12	23.12	22.98	23.05	9,168	-0.13(-0.56%)
Oct 05, 2007	23.18	23.19	23.13	23.18	18,599	+0.15(+0.63%)
Oct 04, 2007	22.99	23.08	22.99	23.03	42,961	+0.07(+0.32%)
Oct 03, 2007	23.08	23.08	22.96	22.96	28,553	-0.11(-0.50%)
Oct 02, 2007	23.02	23.10	22.98	23.07	31,697	-0.11(-0.49%)
Oct 01, 2007	23.00	23.26	23.00	23.19	165,035	+0.11(+0.50%)
Sep 28, 2007	23.06	23.08	22.96	23.07	60,775	+0.02(+0.11%)
Sep 27, 2007	23.04	23.06	22.98	23.05	45,581	+0.18(+0.78%)
Sep 26, 2007	22.87	22.91	22.85	22.87	20,026	+0.13(+0.56%)
Sep 25, 2007	22.62	22.80	22.62	22.74	18,075	-0.00(-0.02%)
Sep 24, 2007	22.85	22.85	22.74	22.75	16,765	-0.04(-0.18%)
Sep 21, 2007	22.89	22.90	22.79	22.79	68,633	+0.11(+0.49%)
Sep 20, 2007	22.83	22.83	22.63	22.68	28,553	-0.07(-0.30%)
Sep 19, 2007	22.81	22.81	22.69	22.75	25,410	-0.02(-0.08%)
Sep 18, 2007	22.37	22.77	22.37	22.77	20,956	+0.55(+2.46%)
Sep 17, 2007	22.33	22.33	22.19	22.22	8,644	-0.17(-0.75%)
Sep 14, 2007	22.35	22.43	22.35	22.39	18,075	-0.06(-0.29%)
Sep 13, 2007	22.50	22.52	22.44	22.45	27,767	+0.12(+0.53%)
Sep 12, 2007	22.18	22.38	22.18	22.34	19,909	+0.14(+0.62%)
Sep 11, 2007	22.07	22.25	22.07	22.20	9,430	+0.29(+1.32%)
Sep 10, 2007	22.01	22.03	21.84	21.91	33,269	-0.02(-0.07%)
Sep 07, 2007	22.02	22.02	21.89	21.92	36,674	-0.19(-0.84%)
Sep 06, 2007	22.03	22.18	21.95	22.11	127,837	+0.16(+0.74%)
Sep 05, 2007	21.99	22.14	21.76	21.95	50,558	-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.