Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.70	26.25	25.52	26.20	591,040	+0.91(+3.60%)
Nov 29, 2007	25.52	25.57	24.94	25.29	192,000	-0.34(-1.33%)
Nov 28, 2007	24.74	25.69	24.58	25.63	202,806	+1.21(+4.95%)
Nov 27, 2007	24.20	24.82	24.09	24.42	177,600	+0.25(+1.03%)
Nov 26, 2007	24.79	25.24	24.08	24.17	192,220	-0.64(-2.58%)
Nov 23, 2007	24.69	25.04	24.54	24.81	70,200	+0.36(+1.47%)
Nov 21, 2007	24.83	24.95	24.32	24.45	161,300	-0.47(-1.89%)
Nov 20, 2007	24.75	25.40	24.52	24.92	277,500	+0.12(+0.48%)
Nov 19, 2007	25.50	25.50	24.69	24.80	261,100	-0.81(-3.16%)
Nov 16, 2007	26.06	26.19	25.25	25.61	343,353	-0.58(-2.21%)
Nov 15, 2007	26.13	26.84	26.04	26.19	239,000	-0.13(-0.49%)
Nov 14, 2007	27.30	27.44	26.20	26.32	456,100	-0.75(-2.77%)
Nov 13, 2007	27.50	27.81	26.61	27.07	368,300	-0.51(-1.85%)
Nov 12, 2007	27.92	28.51	27.47	27.58	296,900	-0.31(-1.11%)
Nov 09, 2007	28.31	28.31	27.45	27.89	282,694	-0.75(-2.62%)
Nov 08, 2007	27.49	28.78	27.10	28.64	314,900	+1.40(+5.14%)
Nov 07, 2007	28.59	28.59	27.21	27.24	247,040	-1.51(-5.25%)
Nov 06, 2007	28.19	28.77	27.68	28.75	204,120	+0.59(+2.10%)
Nov 05, 2007	27.79	28.38	27.64	28.16	386,075	-0.20(-0.71%)
Nov 02, 2007	28.90	28.96	27.88	28.36	333,500	+0.24(+0.85%)
Nov 01, 2007	29.49	29.49	27.98	28.12	332,000	-1.20(-4.09%)
Oct 31, 2007	28.45	29.68	28.45	29.32	214,500	+0.84(+2.95%)
Oct 30, 2007	28.79	29.09	28.39	28.48	163,900	-0.37(-1.28%)
Oct 29, 2007	29.17	29.37	28.70	28.85	160,700	-0.23(-0.79%)
Oct 26, 2007	29.00	29.17	28.33	29.08	268,600	+0.45(+1.57%)
Oct 25, 2007	29.27	29.28	28.19	28.63	254,600	-0.60(-2.05%)
Oct 24, 2007	29.72	29.79	28.50	29.23	254,600	-0.66(-2.21%)
Oct 23, 2007	29.55	29.93	29.17	29.89	273,400	+0.63(+2.15%)
Oct 22, 2007	27.95	29.55	27.60	29.26	253,300	+0.96(+3.39%)
Oct 19, 2007	29.51	29.52	28.21	28.30	277,800	-1.28(-4.33%)
Oct 18, 2007	28.94	29.71	28.73	29.58	149,700	+0.29(+0.99%)
Oct 17, 2007	29.07	29.46	28.74	29.29	188,600	+0.49(+1.70%)
Oct 16, 2007	28.76	28.97	28.60	28.80	154,500	-0.14(-0.48%)
Oct 15, 2007	29.10	29.35	28.56	28.94	237,100	-0.32(-1.09%)
Oct 12, 2007	28.96	29.59	28.93	29.26	157,100	+0.16(+0.55%)
Oct 11, 2007	29.36	29.67	28.83	29.10	216,300	-0.36(-1.22%)
Oct 10, 2007	29.72	29.81	29.16	29.46	149,200	-0.43(-1.44%)
Oct 09, 2007	29.75	29.94	29.39	29.89	147,800	+0.02(+0.07%)
Oct 08, 2007	29.93	29.95	29.46	29.87	147,500	+0.02(+0.07%)
Oct 05, 2007	29.49	29.92	29.25	29.85	472,100	+0.64(+2.19%)
Oct 04, 2007	28.99	29.26	28.72	29.21	133,500	+0.31(+1.07%)
Oct 03, 2007	29.17	29.41	28.68	28.90	267,200	-0.45(-1.53%)
Oct 02, 2007	29.57	29.80	29.21	29.35	252,700	-0.15(-0.51%)
Oct 01, 2007	28.75	29.82	28.74	29.50	259,800	+0.66(+2.29%)
Sep 28, 2007	29.14	29.46	28.77	28.84	205,800	-0.45(-1.54%)
Sep 27, 2007	29.50	29.52	29.12	29.29	201,400	-0.11(-0.37%)
Sep 26, 2007	29.16	29.50	29.03	29.40	185,800	+0.32(+1.10%)
Sep 25, 2007	28.70	29.22	28.51	29.08	190,600	+0.10(+0.35%)
Sep 24, 2007	29.17	29.46	28.80	28.98	222,600	-0.34(-1.16%)
Sep 21, 2007	29.33	29.50	29.19	29.32	328,000	+0.24(+0.83%)
Sep 20, 2007	28.66	29.26	28.37	29.08	250,700	+0.35(+1.22%)
Sep 19, 2007	28.70	28.88	28.43	28.73	298,900	+0.35(+1.23%)
Sep 18, 2007	27.39	28.46	27.38	28.38	514,700	+1.17(+4.30%)
Sep 17, 2007	27.48	27.69	27.18	27.21	531,300	-0.45(-1.63%)
Sep 14, 2007	27.50	27.91	27.35	27.66	309,400	-0.12(-0.43%)
Sep 13, 2007	27.65	28.13	27.40	27.78	1,047,300	+0.48(+1.76%)
Sep 12, 2007	27.23	27.50	27.05	27.30	612,500	+0.01(+0.04%)
Sep 11, 2007	26.83	27.41	26.83	27.29	525,200	+0.45(+1.68%)
Sep 10, 2007	27.62	27.63	26.78	26.84	365,900	-0.66(-2.40%)
Sep 07, 2007	27.29	27.78	27.17	27.50	441,500	-0.29(-1.04%)
Sep 06, 2007	27.49	28.13	27.28	27.79	299,800	+0.34(+1.24%)
Sep 05, 2007	27.21	27.65	26.95	27.45	395,900	+0.28(+1.03%)

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.