Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.88	25.10	24.48	24.64	2,815,049	+0.01(+0.04%)
Nov 29, 2007	24.72	24.80	24.48	24.63	3,118,489	-0.17(-0.69%)
Nov 28, 2007	24.62	24.88	24.12	24.80	2,768,641	+0.31(+1.27%)
Nov 27, 2007	24.30	24.55	23.98	24.49	3,044,707	+0.25(+1.03%)
Nov 26, 2007	24.43	24.97	24.20	24.24	2,650,848	-0.24(-0.98%)
Nov 23, 2007	24.61	24.65	24.27	24.48	993,247	-0.02(-0.08%)
Nov 21, 2007	24.92	25.10	24.44	24.50	2,098,854	-0.58(-2.31%)
Nov 20, 2007	24.72	25.20	24.67	25.08	1,947,844	+0.35(+1.42%)
Nov 19, 2007	24.86	24.90	24.49	24.73	2,385,342	-0.24(-0.96%)
Nov 16, 2007	24.74	25.06	24.62	24.97	2,170,974	+0.35(+1.42%)
Nov 15, 2007	24.31	24.77	24.28	24.62	1,847,884	+0.24(+0.98%)
Nov 14, 2007	24.76	24.97	24.30	24.38	2,315,301	-0.28(-1.14%)
Nov 13, 2007	24.38	24.69	24.05	24.66	2,702,794	+0.50(+2.07%)
Nov 12, 2007	24.68	24.95	24.14	24.16	2,360,614	-0.61(-2.46%)
Nov 09, 2007	24.98	25.22	24.71	24.77	1,844,099	-0.49(-1.94%)
Nov 08, 2007	25.00	25.67	24.48	25.26	2,686,642	+0.41(+1.65%)
Nov 07, 2007	25.03	25.51	24.84	24.85	2,247,375	-0.54(-2.13%)
Nov 06, 2007	25.85	26.34	25.18	25.39	1,860,678	-0.49(-1.89%)
Nov 05, 2007	24.97	26.11	24.91	25.88	2,323,028	+0.59(+2.33%)
Nov 02, 2007	25.44	25.45	24.77	25.29	3,654,600	+0.30(+1.20%)
Nov 01, 2007	25.81	25.86	24.92	24.99	3,008,300	-0.99(-3.81%)
Oct 31, 2007	25.14	26.14	25.07	25.98	2,590,600	+0.97(+3.88%)
Oct 30, 2007	25.75	25.76	25.01	25.01	2,105,273	-0.82(-3.17%)
Oct 29, 2007	25.99	26.05	25.75	25.83	1,177,100	-0.11(-0.42%)
Oct 26, 2007	26.00	26.22	25.75	25.94	1,575,125	+0.03(+0.12%)
Oct 25, 2007	25.51	25.96	25.44	25.91	1,654,600	+0.40(+1.57%)
Oct 24, 2007	25.21	25.60	24.99	25.51	1,635,565	+0.30(+1.19%)
Oct 23, 2007	25.18	25.52	24.74	25.21	1,145,800	+0.00(+0.00%)
Oct 22, 2007	24.79	25.27	24.58	25.21	1,723,500	+0.24(+0.96%)
Oct 19, 2007	25.65	25.85	24.93	24.97	2,792,400	-0.87(-3.37%)
Oct 18, 2007	25.64	25.90	25.57	25.84	1,343,215	-0.08(-0.31%)
Oct 17, 2007	25.90	26.15	25.79	25.92	2,087,500	+0.15(+0.58%)
Oct 16, 2007	25.73	25.91	25.59	25.77	2,132,200	+0.01(+0.04%)
Oct 15, 2007	26.00	26.04	25.57	25.76	1,999,800	-0.13(-0.50%)
Oct 12, 2007	25.59	26.10	25.59	25.89	2,027,156	+0.32(+1.25%)
Oct 11, 2007	25.62	25.95	25.41	25.57	2,374,676	+0.13(+0.51%)
Oct 10, 2007	25.17	25.60	25.10	25.44	1,495,647	+0.13(+0.51%)
Oct 09, 2007	24.70	25.34	24.70	25.31	1,377,500	+0.67(+2.72%)
Oct 08, 2007	24.61	24.90	24.55	24.64	1,057,900	-0.26(-1.04%)
Oct 05, 2007	25.32	25.32	24.78	24.90	1,604,900	-0.17(-0.68%)
Oct 04, 2007	24.72	25.19	24.56	25.07	1,940,400	+0.35(+1.42%)
Oct 03, 2007	24.62	24.93	24.60	24.72	1,490,700	-0.07(-0.28%)
Oct 02, 2007	25.03	25.15	24.58	24.79	1,561,900	-0.28(-1.12%)
Oct 01, 2007	24.80	25.18	24.55	25.07	1,840,579	+0.59(+2.41%)
Sep 28, 2007	24.25	24.86	24.25	24.48	1,909,521	-0.45(-1.81%)
Sep 27, 2007	25.32	25.32	24.82	24.93	1,495,042	-0.04(-0.16%)
Sep 26, 2007	25.30	25.39	24.51	24.97	2,695,024	-0.18(-0.72%)
Sep 25, 2007	25.39	25.60	25.13	25.15	2,530,800	-0.39(-1.53%)
Sep 24, 2007	25.60	25.75	25.43	25.54	2,651,206	-0.18(-0.70%)
Sep 21, 2007	26.00	26.39	25.47	25.72	3,876,091	+0.08(+0.31%)
Sep 20, 2007	25.24	25.77	25.12	25.64	2,902,465	+0.40(+1.58%)
Sep 19, 2007	24.90	25.29	24.78	25.24	3,315,530	+0.40(+1.61%)
Sep 18, 2007	24.22	24.94	24.10	24.84	2,628,998	+0.84(+3.50%)
Sep 17, 2007	24.04	24.35	23.88	24.00	2,446,000	-0.05(-0.21%)
Sep 14, 2007	24.06	24.20	23.94	24.05	1,732,668	-0.11(-0.46%)
Sep 13, 2007	24.10	24.28	24.04	24.16	1,298,400	+0.06(+0.25%)
Sep 12, 2007	24.21	24.25	23.93	24.10	2,149,600	-0.05(-0.21%)
Sep 11, 2007	23.93	24.45	23.78	24.15	2,816,000	+0.42(+1.77%)
Sep 10, 2007	23.51	23.87	23.33	23.73	1,722,700	+0.14(+0.59%)
Sep 07, 2007	23.35	23.76	23.31	23.59	2,565,500	-0.12(-0.51%)
Sep 06, 2007	23.16	23.72	23.01	23.71	2,406,700	+0.40(+1.72%)
Sep 05, 2007	23.35	23.49	23.03	23.31	1,906,400	-0.26(-1.10%)

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.