Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.32	25.51	24.76	25.00	1,998,026	+0.21(+0.86%)
Nov 29, 2007	24.77	25.09	24.52	24.79	1,765,947	-0.03(-0.13%)
Nov 28, 2007	24.12	24.95	24.12	24.82	1,770,425	+0.94(+3.93%)
Nov 27, 2007	23.93	24.32	23.51	23.89	2,342,832	+0.02(+0.10%)
Nov 26, 2007	24.90	25.25	23.86	23.86	1,954,722	-0.86(-3.49%)
Nov 23, 2007	24.28	24.90	24.21	24.73	618,627	+0.74(+3.07%)
Nov 21, 2007	24.45	24.52	23.78	23.99	1,944,100	-0.57(-2.34%)
Nov 20, 2007	23.63	24.67	23.63	24.56	2,573,192	+0.98(+4.15%)
Nov 19, 2007	23.85	24.20	23.52	23.59	1,823,972	-0.47(-1.94%)
Nov 16, 2007	24.33	24.77	24.01	24.05	3,282,092	-0.15(-0.60%)
Nov 15, 2007	24.29	24.50	23.94	24.20	1,708,750	-0.20(-0.81%)
Nov 14, 2007	24.76	24.88	24.36	24.40	1,730,199	-0.05(-0.22%)
Nov 13, 2007	24.18	24.71	24.12	24.45	3,174,792	+0.51(+2.14%)
Nov 12, 2007	24.44	24.92	23.85	23.94	3,145,708	-0.32(-1.30%)
Nov 09, 2007	24.53	24.80	23.92	24.25	2,874,885	-0.46(-1.87%)
Nov 08, 2007	25.05	25.38	24.19	24.71	2,701,241	-0.43(-1.71%)
Nov 07, 2007	24.45	25.61	24.45	25.15	4,247,331	+0.16(+0.66%)
Nov 06, 2007	24.45	25.10	24.18	24.98	4,341,122	+0.74(+3.05%)
Nov 05, 2007	23.39	24.46	23.12	24.24	5,534,911	+0.77(+3.27%)
Nov 02, 2007	21.75	23.92	21.27	23.47	10,493,333	+3.44(+17.16%)
Nov 01, 2007	20.98	20.98	19.89	20.03	4,187,022	-0.95(-4.52%)
Oct 31, 2007	20.63	20.99	20.59	20.98	2,051,178	+0.40(+1.96%)
Oct 30, 2007	20.73	20.96	20.58	20.58	1,320,411	-0.25(-1.20%)
Oct 29, 2007	20.75	20.92	20.61	20.83	1,700,096	+0.24(+1.17%)
Oct 26, 2007	20.92	20.96	20.28	20.59	1,712,513	+0.01(+0.06%)
Oct 25, 2007	20.99	21.20	20.27	20.57	1,974,414	-0.27(-1.30%)
Oct 24, 2007	20.94	21.24	20.54	20.85	3,491,255	-0.15(-0.71%)
Oct 23, 2007	21.10	21.34	20.79	20.99	1,945,816	+0.02(+0.10%)
Oct 22, 2007	21.12	21.21	20.79	20.97	3,124,745	-0.44(-2.05%)
Oct 19, 2007	21.49	21.74	21.41	21.41	3,704,614	-0.12(-0.57%)
Oct 18, 2007	21.16	21.58	21.06	21.53	1,962,372	+0.34(+1.62%)
Oct 17, 2007	21.21	21.38	21.01	21.19	1,920,980	+0.18(+0.87%)
Oct 16, 2007	20.76	21.14	20.72	21.01	2,150,520	+0.26(+1.26%)
Oct 15, 2007	21.09	21.39	20.54	20.75	1,968,769	-0.31(-1.46%)
Oct 12, 2007	20.80	21.24	20.68	21.06	1,876,577	+0.34(+1.63%)
Oct 11, 2007	21.62	21.74	20.51	20.72	2,330,012	-0.38(-1.80%)
Oct 10, 2007	21.34	21.40	20.99	21.10	1,836,690	-0.25(-1.16%)
Oct 09, 2007	21.46	21.69	21.05	21.34	2,103,106	+0.03(+0.12%)
Oct 08, 2007	20.90	21.61	20.90	21.32	2,610,727	+0.38(+1.80%)
Oct 05, 2007	20.48	21.11	20.48	20.94	1,326,059	+0.56(+2.76%)
Oct 04, 2007	20.64	20.81	20.37	20.38	1,151,835	-0.16(-0.78%)
Oct 03, 2007	20.83	20.97	20.53	20.54	1,568,393	-0.43(-2.07%)
Oct 02, 2007	20.84	21.09	20.77	20.97	1,060,020	+0.27(+1.32%)
Oct 01, 2007	20.31	21.15	20.29	20.70	3,079,966	+0.45(+2.23%)
Sep 28, 2007	20.77	21.06	20.13	20.24	2,866,983	-0.52(-2.51%)
Sep 27, 2007	20.53	21.18	20.43	20.77	3,160,869	+0.44(+2.16%)
Sep 26, 2007	20.07	20.38	19.85	20.33	1,431,422	+0.32(+1.59%)
Sep 25, 2007	19.79	20.09	19.73	20.01	1,199,625	+0.14(+0.72%)
Sep 24, 2007	20.19	20.23	19.74	19.86	990,781	-0.45(-2.20%)
Sep 21, 2007	20.69	20.69	20.11	20.31	1,406,963	-0.32(-1.57%)
Sep 20, 2007	20.66	20.79	20.52	20.64	1,294,074	-0.02(-0.12%)
Sep 19, 2007	20.26	20.85	20.26	20.66	1,949,202	+0.49(+2.41%)
Sep 18, 2007	19.42	20.24	19.42	20.17	2,003,012	+0.85(+4.39%)
Sep 17, 2007	19.37	19.46	19.22	19.33	878,270	-0.06(-0.29%)
Sep 14, 2007	18.77	19.48	18.61	19.38	1,460,396	+0.39(+2.04%)
Sep 13, 2007	18.92	19.18	18.76	18.99	1,343,369	+0.15(+0.79%)
Sep 12, 2007	18.73	19.03	18.58	18.84	1,208,656	+0.10(+0.51%)
Sep 11, 2007	18.44	18.80	18.21	18.75	1,268,863	+0.35(+1.91%)
Sep 10, 2007	18.68	18.68	18.01	18.40	939,982	-0.16(-0.87%)
Sep 07, 2007	18.80	18.81	18.46	18.56	994,921	-0.52(-2.73%)
Sep 06, 2007	19.18	19.24	18.91	19.08	1,000,941	-0.09(-0.44%)
Sep 05, 2007	19.29	19.43	18.93	19.17	1,535,655	-0.33(-1.72%)

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.