Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.12	24.12	23.34	23.50	3,430,534	-0.18(-0.75%)
Nov 29, 2007	23.77	23.88	23.51	23.68	2,349,260	-0.19(-0.79%)
Nov 28, 2007	23.15	23.91	23.10	23.86	2,339,857	+0.71(+3.07%)
Nov 27, 2007	22.77	23.23	22.77	23.15	3,090,986	+0.38(+1.67%)
Nov 26, 2007	23.25	23.49	22.74	22.77	3,209,665	-0.45(-1.95%)
Nov 23, 2007	23.00	23.22	22.79	23.22	886,684	+0.40(+1.76%)
Nov 21, 2007	23.12	23.20	22.77	22.82	2,199,625	-0.44(-1.90%)
Nov 20, 2007	23.30	23.60	22.96	23.26	2,121,188	+0.06(+0.26%)
Nov 19, 2007	23.47	23.50	23.16	23.20	2,296,161	-0.29(-1.25%)
Nov 16, 2007	23.90	23.90	23.29	23.50	3,620,594	-0.22(-0.92%)
Nov 15, 2007	23.87	24.07	23.65	23.72	3,093,352	-0.22(-0.91%)
Nov 14, 2007	23.76	24.15	23.69	23.93	2,891,473	+0.22(+0.94%)
Nov 13, 2007	23.58	23.83	23.35	23.71	4,047,195	+0.38(+1.61%)
Nov 12, 2007	22.70	23.62	22.53	23.34	5,768,509	+0.03(+0.13%)
Nov 09, 2007	23.02	23.68	22.59	23.30	5,573,387	-0.05(-0.20%)
Nov 08, 2007	22.55	23.46	22.53	23.35	4,695,172	+0.84(+3.72%)
Nov 07, 2007	23.12	23.12	22.51	22.51	3,062,231	-0.85(-3.63%)
Nov 06, 2007	23.09	23.36	23.03	23.36	2,514,110	+0.38(+1.63%)
Nov 05, 2007	22.84	23.14	22.63	22.99	3,115,320	+0.09(+0.40%)
Nov 02, 2007	22.64	22.95	22.57	22.89	3,381,296	+0.31(+1.39%)
Nov 01, 2007	23.26	23.32	22.55	22.58	4,214,015	-0.78(-3.33%)
Oct 31, 2007	23.17	23.38	22.90	23.36	3,419,308	+0.30(+1.32%)
Oct 30, 2007	23.07	23.41	22.90	23.05	3,679,286	+0.05(+0.20%)
Oct 29, 2007	23.24	23.37	22.90	23.01	4,495,264	-0.34(-1.46%)
Oct 26, 2007	23.36	23.41	23.02	23.35	4,423,376	+0.04(+0.15%)
Oct 25, 2007	23.70	23.81	23.09	23.31	4,714,277	-0.44(-1.86%)
Oct 24, 2007	24.20	24.20	23.27	23.75	11,212,754	-1.30(-5.21%)
Oct 23, 2007	24.71	25.18	24.71	25.06	2,646,660	+0.43(+1.73%)
Oct 22, 2007	24.30	24.77	24.17	24.63	2,966,118	+0.10(+0.39%)
Oct 19, 2007	24.60	24.83	24.46	24.53	3,618,231	-0.24(-0.98%)
Oct 18, 2007	24.70	24.97	24.70	24.78	1,454,304	-0.07(-0.27%)
Oct 17, 2007	24.98	25.02	24.68	24.84	2,323,459	+0.12(+0.47%)
Oct 16, 2007	24.84	24.93	24.57	24.73	2,074,707	-0.19(-0.75%)
Oct 15, 2007	25.50	25.52	24.80	24.91	1,759,187	-0.48(-1.90%)
Oct 12, 2007	25.22	25.52	25.00	25.40	1,457,061	+0.18(+0.70%)
Oct 11, 2007	25.42	25.66	25.03	25.22	2,624,995	-0.16(-0.64%)
Oct 10, 2007	25.84	25.88	25.26	25.38	1,704,828	-0.59(-2.29%)
Oct 09, 2007	26.05	26.09	25.67	25.98	1,964,807	+0.05(+0.20%)
Oct 08, 2007	26.02	26.18	25.85	25.92	1,210,869	-0.17(-0.66%)
Oct 05, 2007	25.74	26.19	25.72	26.10	1,993,562	+0.52(+2.02%)
Oct 04, 2007	25.62	25.67	25.41	25.58	1,168,721	+0.04(+0.16%)
Oct 03, 2007	25.72	25.80	25.49	25.54	1,394,430	-0.34(-1.30%)
Oct 02, 2007	26.03	26.10	25.74	25.87	1,549,629	-0.19(-0.72%)
Oct 01, 2007	25.84	26.15	25.80	26.06	2,224,391	+0.19(+0.75%)
Sep 28, 2007	25.75	25.95	25.75	25.87	1,574,248	-0.04(-0.14%)
Sep 27, 2007	25.95	26.00	25.76	25.90	1,535,842	-0.05(-0.18%)
Sep 26, 2007	25.89	26.04	25.62	25.95	2,628,540	+0.24(+0.93%)
Sep 25, 2007	25.69	25.84	25.42	25.71	2,511,353	-0.11(-0.41%)
Sep 24, 2007	25.74	26.10	25.70	25.82	2,956,763	+0.05(+0.18%)
Sep 21, 2007	25.87	25.94	25.53	25.77	3,037,809	+0.23(+0.89%)
Sep 20, 2007	25.89	25.91	25.44	25.54	2,445,767	-0.44(-1.68%)
Sep 19, 2007	25.39	26.32	25.35	25.98	5,212,175	+0.71(+2.81%)
Sep 18, 2007	24.48	25.30	24.39	25.27	2,687,035	+0.86(+3.51%)
Sep 17, 2007	24.39	24.58	24.36	24.41	955,027	-0.22(-0.91%)
Sep 14, 2007	24.35	24.72	24.29	24.64	1,368,235	+0.09(+0.37%)
Sep 13, 2007	24.34	24.69	24.34	24.54	2,110,946	+0.30(+1.24%)
Sep 12, 2007	24.34	24.42	24.09	24.24	1,403,096	-0.20(-0.81%)
Sep 11, 2007	24.01	24.47	23.94	24.44	3,229,642	+0.49(+2.03%)
Sep 10, 2007	24.37	24.43	23.55	23.95	2,645,478	-0.38(-1.54%)
Sep 07, 2007	24.61	24.72	24.19	24.33	3,386,023	-0.64(-2.58%)
Sep 06, 2007	24.71	25.12	24.43	24.98	2,240,345	+0.42(+1.70%)
Sep 05, 2007	24.88	24.92	24.44	24.56	2,015,030	-0.60(-2.40%)

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.