Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.40	26.63	25.77	26.03	5,508,096	+0.08(+0.32%)
Nov 29, 2007	26.72	26.78	25.84	25.95	2,903,986	-0.82(-3.06%)
Nov 28, 2007	25.24	26.79	25.24	26.76	3,608,229	+1.52(+6.03%)
Nov 27, 2007	25.07	25.42	24.93	25.24	4,711,651	+0.44(+1.76%)
Nov 26, 2007	25.48	25.67	24.81	24.81	3,068,492	-0.93(-3.62%)
Nov 23, 2007	24.88	25.86	24.79	25.74	619,586	+0.76(+3.04%)
Nov 21, 2007	24.17	25.14	24.12	24.98	2,170,113	+0.47(+1.90%)
Nov 20, 2007	25.50	25.77	24.11	24.51	2,093,843	-0.87(-3.41%)
Nov 19, 2007	25.47	25.78	25.28	25.38	1,945,257	-0.43(-1.67%)
Nov 16, 2007	25.61	25.84	24.90	25.81	2,304,016	+0.42(+1.65%)
Nov 15, 2007	25.28	25.77	24.87	25.39	1,840,908	-0.31(-1.21%)
Nov 14, 2007	26.02	26.40	25.49	25.70	1,861,100	-0.26(-0.99%)
Nov 13, 2007	25.55	26.02	25.37	25.96	3,005,773	+0.79(+3.16%)
Nov 12, 2007	24.95	26.01	24.95	25.16	2,381,998	+0.08(+0.33%)
Nov 09, 2007	24.12	25.18	23.64	25.08	3,083,358	+0.82(+3.37%)
Nov 08, 2007	24.02	24.32	23.50	24.26	1,287,245	+0.58(+2.45%)
Nov 07, 2007	24.49	24.49	23.68	23.68	1,807,000	-0.79(-3.24%)
Nov 06, 2007	24.13	24.48	23.79	24.48	1,547,876	+0.67(+2.83%)
Nov 05, 2007	23.68	24.12	23.67	23.80	1,352,068	-0.29(-1.21%)
Nov 02, 2007	24.81	24.84	23.89	24.10	1,920,901	-0.58(-2.37%)
Nov 01, 2007	25.47	25.50	24.66	24.68	1,931,454	-0.93(-3.61%)
Oct 31, 2007	25.38	25.67	25.09	25.61	1,557,926	+0.32(+1.28%)
Oct 30, 2007	25.25	25.47	25.03	25.28	1,476,856	-0.07(-0.26%)
Oct 29, 2007	25.67	25.77	25.18	25.35	864,807	-0.19(-0.72%)
Oct 26, 2007	25.01	25.56	25.01	25.53	1,281,885	+0.65(+2.62%)
Oct 25, 2007	24.59	24.95	24.42	24.88	1,345,703	+0.41(+1.68%)
Oct 24, 2007	24.61	24.66	24.24	24.47	1,440,508	-0.30(-1.23%)
Oct 23, 2007	24.48	24.90	24.48	24.78	1,604,994	+0.24(+0.97%)
Oct 22, 2007	24.33	24.71	24.05	24.54	1,404,496	+0.15(+0.61%)
Oct 19, 2007	24.98	25.18	24.38	24.39	1,158,102	-0.81(-3.20%)
Oct 18, 2007	25.22	25.52	24.76	25.19	1,648,879	-0.10(-0.38%)
Oct 17, 2007	25.67	26.03	24.62	25.29	1,660,605	-0.32(-1.24%)
Oct 16, 2007	26.14	26.14	25.54	25.61	1,100,314	-0.53(-2.03%)
Oct 15, 2007	26.94	26.98	26.07	26.14	1,553,236	-0.67(-2.49%)
Oct 12, 2007	26.87	27.06	26.72	26.81	959,748	+0.05(+0.20%)
Oct 11, 2007	26.65	27.11	26.57	26.75	1,713,535	+0.08(+0.31%)
Oct 10, 2007	26.80	26.87	25.67	26.67	2,617,873	-0.07(-0.27%)
Oct 09, 2007	26.42	26.77	26.11	26.74	3,129,253	-0.06(-0.22%)
Oct 08, 2007	27.01	27.18	26.71	26.80	1,910,014	-0.35(-1.30%)
Oct 05, 2007	26.61	27.16	26.54	27.15	2,695,761	+0.59(+2.20%)
Oct 04, 2007	26.26	26.77	24.65	26.57	4,172,952	+0.27(+1.04%)
Oct 03, 2007	25.79	26.50	25.76	26.29	3,792,725	+0.46(+1.78%)
Oct 02, 2007	25.19	25.84	24.96	25.83	3,521,373	+0.76(+3.02%)
Oct 01, 2007	24.72	25.16	24.72	25.07	3,441,308	+0.36(+1.45%)
Sep 28, 2007	25.03	25.08	24.57	24.72	3,812,155	-0.21(-0.84%)
Sep 27, 2007	25.01	25.34	24.67	24.93	3,121,213	-0.13(-0.50%)
Sep 26, 2007	25.35	25.38	24.92	25.05	2,776,831	-0.21(-0.85%)
Sep 25, 2007	25.55	25.55	25.03	25.27	2,591,408	-0.39(-1.51%)
Sep 24, 2007	25.07	25.78	25.01	25.65	3,749,677	+0.66(+2.63%)
Sep 21, 2007	24.57	25.31	24.54	25.00	12,620,699	+0.47(+1.90%)
Sep 20, 2007	24.70	24.88	24.41	24.53	2,919,040	-0.17(-0.70%)
Sep 19, 2007	24.36	24.78	24.14	24.70	3,347,172	+0.60(+2.48%)
Sep 18, 2007	23.74	24.36	23.77	24.11	3,839,458	+0.36(+1.53%)
Sep 17, 2007	23.33	23.88	23.29	23.74	2,690,568	+0.18(+0.79%)
Sep 14, 2007	23.25	23.60	22.73	23.56	1,912,359	+0.30(+1.31%)
Sep 13, 2007	23.04	23.34	22.86	23.25	2,228,768	-0.02(-0.08%)
Sep 12, 2007	23.09	23.44	22.93	23.27	2,658,073	+0.17(+0.72%)
Sep 11, 2007	22.57	23.14	22.57	23.10	1,445,701	+0.53(+2.35%)
Sep 10, 2007	22.64	22.83	22.35	22.57	1,939,996	-0.08(-0.34%)
Sep 07, 2007	22.57	22.82	22.30	22.65	2,013,697	-0.08(-0.37%)
Sep 06, 2007	22.54	22.86	22.23	22.73	1,465,665	+0.19(+0.85%)
Sep 05, 2007	22.59	22.91	22.32	22.54	1,492,936	-0.27(-1.20%)

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.