Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.40	22.43	22.05	22.14	975,036	-0.06(-0.27%)
Nov 29, 2007	21.91	22.23	21.77	22.20	709,322	+0.15(+0.68%)
Nov 28, 2007	21.90	22.13	18.86	22.05	819,521	+0.36(+1.66%)
Nov 27, 2007	21.49	21.75	21.33	21.69	961,321	+0.34(+1.59%)
Nov 26, 2007	21.79	22.06	21.32	21.35	1,020,400	-0.49(-2.24%)
Nov 23, 2007	21.76	22.10	21.65	21.84	759,701	+0.17(+0.78%)
Nov 21, 2007	22.02	22.19	21.67	21.67	1,281,301	-0.49(-2.21%)
Nov 20, 2007	21.86	22.19	21.70	22.16	822,355	+0.25(+1.14%)
Nov 19, 2007	21.97	22.12	21.80	21.91	1,214,257	-0.18(-0.81%)
Nov 16, 2007	22.09	22.19	21.92	22.09	1,345,285	+0.03(+0.14%)
Nov 15, 2007	22.24	22.55	21.94	22.06	1,351,392	-0.24(-1.08%)
Nov 14, 2007	22.50	22.82	22.20	22.30	892,660	-0.13(-0.58%)
Nov 13, 2007	21.86	22.82	21.86	22.43	1,219,739	+0.45(+2.05%)
Nov 12, 2007	22.19	22.54	21.89	21.98	1,305,755	-0.21(-0.95%)
Nov 09, 2007	22.42	22.63	22.18	22.19	1,527,500	-0.26(-1.16%)
Nov 08, 2007	22.83	22.90	22.23	22.45	1,561,720	-0.19(-0.84%)
Nov 07, 2007	22.60	22.80	22.14	22.64	1,634,300	-0.34(-1.48%)
Nov 06, 2007	22.77	23.26	22.70	22.98	1,139,401	+0.19(+0.83%)
Nov 05, 2007	22.56	23.04	22.56	22.79	840,552	+0.01(+0.04%)
Nov 02, 2007	22.92	23.15	22.64	22.78	977,800	-0.13(-0.57%)
Nov 01, 2007	23.20	23.25	22.56	22.91	934,700	-0.35(-1.50%)
Oct 31, 2007	23.16	23.40	22.83	23.26	803,667	+0.18(+0.78%)
Oct 30, 2007	22.80	23.37	22.75	23.08	725,600	+0.16(+0.70%)
Oct 29, 2007	23.10	23.20	22.77	22.92	649,600	-0.06(-0.26%)
Oct 26, 2007	22.82	23.04	22.67	22.98	1,162,500	+0.27(+1.19%)
Oct 25, 2007	22.92	23.00	22.51	22.71	969,300	-0.13(-0.57%)
Oct 24, 2007	22.80	23.00	22.42	22.84	857,500	-0.09(-0.39%)
Oct 23, 2007	22.91	23.09	22.68	22.93	694,600	+0.15(+0.66%)
Oct 22, 2007	22.40	23.05	22.28	22.78	1,140,000	+0.10(+0.44%)
Oct 19, 2007	22.85	22.89	22.20	22.68	1,287,600	-0.17(-0.74%)
Oct 18, 2007	22.99	23.10	22.72	22.85	709,100	-0.25(-1.08%)
Oct 17, 2007	22.96	23.37	22.88	23.10	1,140,900	+0.24(+1.05%)
Oct 16, 2007	22.84	23.28	22.64	22.86	1,043,500	+0.02(+0.09%)
Oct 15, 2007	23.08	23.21	22.78	22.84	990,700	-0.32(-1.38%)
Oct 12, 2007	23.10	23.30	23.00	23.16	663,000	+0.06(+0.26%)
Oct 11, 2007	23.36	23.47	22.83	23.10	1,104,400	-0.25(-1.07%)
Oct 10, 2007	23.48	23.63	23.26	23.35	1,037,300	-0.28(-1.18%)
Oct 09, 2007	23.49	23.69	22.94	23.63	2,126,100	+0.12(+0.51%)
Oct 08, 2007	23.88	23.94	23.32	23.51	676,000	-0.37(-1.55%)
Oct 05, 2007	23.49	23.91	23.30	23.88	1,100,600	+0.64(+2.75%)
Oct 04, 2007	23.73	23.82	23.20	23.24	884,800	-0.39(-1.65%)
Oct 03, 2007	23.34	23.70	23.16	23.63	1,110,600	+0.08(+0.34%)
Oct 02, 2007	23.35	23.65	22.09	23.55	2,064,900	+0.23(+0.99%)
Oct 01, 2007	22.70	24.39	22.70	23.32	1,951,300	+0.64(+2.82%)
Sep 28, 2007	23.38	23.70	22.24	22.68	2,753,700	-0.70(-2.99%)
Sep 27, 2007	24.24	24.25	23.27	23.38	1,385,800	-0.86(-3.55%)
Sep 26, 2007	23.84	24.31	23.59	24.24	824,400	+0.56(+2.36%)
Sep 25, 2007	23.68	23.95	23.50	23.68	770,400	-0.15(-0.63%)
Sep 24, 2007	23.97	24.04	23.65	23.83	673,100	-0.04(-0.17%)
Sep 21, 2007	24.14	24.20	23.73	23.87	863,100	-0.27(-1.12%)
Sep 20, 2007	24.44	24.53	23.81	24.14	1,120,200	-0.36(-1.47%)
Sep 19, 2007	24.83	25.10	24.35	24.50	1,016,900	-0.14(-0.57%)
Sep 18, 2007	24.34	24.90	24.09	24.64	1,088,900	+0.22(+0.90%)
Sep 17, 2007	24.69	24.79	24.33	24.42	528,700	-0.42(-1.69%)
Sep 14, 2007	24.42	24.95	24.42	24.84	880,100	+0.16(+0.65%)
Sep 13, 2007	24.79	25.02	24.56	24.68	755,900	-0.11(-0.44%)
Sep 12, 2007	24.27	24.82	24.27	24.79	1,049,200	+0.50(+2.06%)
Sep 11, 2007	24.06	24.39	23.77	24.29	687,800	+0.24(+1.00%)
Sep 10, 2007	23.86	24.41	23.71	24.05	777,900	+0.25(+1.05%)
Sep 07, 2007	23.90	24.58	23.70	23.80	1,160,400	-0.66(-2.70%)
Sep 06, 2007	24.33	24.56	23.81	24.46	985,400	+0.19(+0.78%)
Sep 05, 2007	24.15	24.48	23.83	24.27	1,558,700	-0.09(-0.37%)

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.