Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.75	25.93	24.74	25.60	4,705,156	+0.95(+3.85%)
Nov 29, 2007	24.56	24.75	24.34	24.66	1,151,620	-0.06(-0.23%)
Nov 28, 2007	23.51	24.77	23.50	24.71	1,524,854	+1.43(+6.13%)
Nov 27, 2007	22.44	23.36	22.44	23.29	1,513,236	+0.54(+2.36%)
Nov 26, 2007	23.67	23.77	22.67	22.75	1,244,916	-0.84(-3.57%)
Nov 23, 2007	23.38	23.71	23.14	23.59	547,253	+0.31(+1.35%)
Nov 21, 2007	24.21	24.29	23.03	23.28	2,379,827	-1.15(-4.70%)
Nov 20, 2007	24.74	25.08	24.11	24.42	1,138,661	-0.26(-1.07%)
Nov 19, 2007	25.46	25.59	24.69	24.69	1,587,056	-0.92(-3.58%)
Nov 16, 2007	25.74	25.79	25.09	25.60	1,526,869	+0.00(+0.00%)
Nov 15, 2007	25.81	26.02	25.35	25.60	1,860,062	-0.29(-1.12%)
Nov 14, 2007	25.45	26.49	25.30	25.89	1,269,476	+0.35(+1.36%)
Nov 13, 2007	24.33	25.56	24.33	25.55	974,010	+1.33(+5.49%)
Nov 12, 2007	24.89	24.92	24.19	24.22	1,555,936	-0.64(-2.59%)
Nov 09, 2007	25.16	25.57	24.56	24.86	1,020,979	-0.58(-2.27%)
Nov 08, 2007	25.21	25.70	24.41	25.44	1,368,994	+0.35(+1.38%)
Nov 07, 2007	26.29	26.52	25.04	25.09	1,223,580	-1.35(-5.09%)
Nov 06, 2007	25.33	26.50	25.33	26.44	1,418,643	+0.81(+3.16%)
Nov 05, 2007	25.52	25.82	25.03	25.63	957,342	-0.21(-0.83%)
Nov 02, 2007	25.89	25.99	25.23	25.84	975,073	+0.16(+0.64%)
Nov 01, 2007	25.88	26.16	25.21	25.68	878,981	-0.42(-1.61%)
Oct 31, 2007	25.70	26.10	25.28	26.10	710,332	+0.57(+2.23%)
Oct 30, 2007	25.71	25.89	25.17	25.53	613,631	-0.19(-0.74%)
Oct 29, 2007	25.17	25.82	25.09	25.72	1,430,145	+0.61(+2.43%)
Oct 26, 2007	24.64	25.18	24.28	25.11	1,137,372	+0.68(+2.77%)
Oct 25, 2007	23.94	25.37	23.90	24.43	2,370,097	+0.75(+3.17%)
Oct 24, 2007	22.82	23.76	22.71	23.68	888,368	+0.50(+2.14%)
Oct 23, 2007	23.18	23.28	22.92	23.19	582,810	+0.15(+0.65%)
Oct 22, 2007	22.43	23.17	22.29	23.04	540,929	+0.37(+1.64%)
Oct 19, 2007	22.97	23.26	22.57	22.67	1,200,894	-0.34(-1.47%)
Oct 18, 2007	23.36	23.86	22.97	23.00	908,847	-0.54(-2.28%)
Oct 17, 2007	23.70	23.90	23.15	23.54	569,403	+0.02(+0.11%)
Oct 16, 2007	23.83	24.04	23.50	23.52	666,541	-0.28(-1.18%)
Oct 15, 2007	24.28	24.28	23.63	23.80	543,699	-0.43(-1.77%)
Oct 12, 2007	24.23	24.53	24.06	24.23	532,107	+0.07(+0.27%)
Oct 11, 2007	24.35	24.63	23.96	24.16	807,619	+0.02(+0.10%)
Oct 10, 2007	24.75	24.76	23.97	24.14	756,079	-0.60(-2.44%)
Oct 09, 2007	24.34	24.74	24.17	24.74	520,835	+0.54(+2.22%)
Oct 08, 2007	24.38	24.45	24.10	24.20	478,588	-0.27(-1.11%)
Oct 05, 2007	23.85	24.58	23.79	24.47	782,229	+0.84(+3.56%)
Oct 04, 2007	23.94	24.02	23.61	23.63	695,881	-0.16(-0.66%)
Oct 03, 2007	23.57	23.93	23.57	23.79	609,390	+0.13(+0.56%)
Oct 02, 2007	23.67	23.85	23.52	23.66	918,099	+0.12(+0.53%)
Oct 01, 2007	22.89	24.14	22.80	23.53	1,291,345	+1.02(+4.51%)
Sep 28, 2007	22.29	22.70	22.29	22.52	853,669	+0.16(+0.70%)
Sep 27, 2007	21.72	22.49	21.68	22.36	1,036,246	+0.76(+3.52%)
Sep 26, 2007	21.46	21.74	21.25	21.60	576,689	+0.21(+0.96%)
Sep 25, 2007	21.40	21.57	21.21	21.40	571,255	-0.13(-0.61%)
Sep 24, 2007	21.49	21.76	21.33	21.53	1,052,024	-0.02(-0.08%)
Sep 21, 2007	22.03	22.08	21.50	21.54	1,720,358	-0.28(-1.29%)
Sep 20, 2007	22.27	22.38	21.71	21.82	961,759	-0.56(-2.51%)
Sep 19, 2007	21.92	22.49	21.82	22.39	1,021,552	+0.65(+3.00%)
Sep 18, 2007	20.84	21.74	20.67	21.73	1,009,226	+1.03(+4.98%)
Sep 17, 2007	20.84	21.41	20.50	20.70	671,428	-0.31(-1.49%)
Sep 14, 2007	20.54	21.06	20.50	21.02	644,474	+0.28(+1.35%)
Sep 13, 2007	20.80	20.95	20.49	20.73	807,980	+0.07(+0.32%)
Sep 12, 2007	20.58	20.81	20.43	20.67	953,480	-0.01(-0.04%)
Sep 11, 2007	20.69	21.00	20.53	20.68	786,263	+0.12(+0.56%)
Sep 10, 2007	20.77	20.92	20.26	20.56	845,596	-0.16(-0.76%)
Sep 07, 2007	20.78	21.14	20.64	20.72	970,822	-0.34(-1.61%)
Sep 06, 2007	21.21	21.21	20.72	21.06	746,088	-0.05(-0.24%)
Sep 05, 2007	20.99	21.42	20.88	21.11	1,104,263	-0.07(-0.31%)

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.