Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.76	22.76	22.47	22.55	2,732,845	+0.02(+0.08%)
Nov 29, 2007	22.45	22.65	22.39	22.53	1,127,905	-0.31(-1.35%)
Nov 28, 2007	22.58	22.94	22.54	22.84	1,512,531	+0.30(+1.32%)
Nov 27, 2007	22.31	22.57	22.19	22.54	1,033,788	+0.33(+1.50%)
Nov 26, 2007	22.56	22.71	22.19	22.21	1,085,256	-0.32(-1.43%)
Nov 23, 2007	22.24	22.53	22.24	22.53	580,453	+0.11(+0.47%)
Nov 21, 2007	22.50	22.55	22.24	22.42	1,248,626	-0.26(-1.14%)
Nov 20, 2007	22.52	22.81	22.52	22.68	1,271,268	+0.02(+0.08%)
Nov 19, 2007	22.75	22.96	22.63	22.66	2,801,834	-0.07(-0.30%)
Nov 16, 2007	22.53	22.73	22.38	22.73	1,575,602	+0.49(+2.22%)
Nov 15, 2007	22.33	22.45	22.15	22.24	1,353,056	-0.13(-0.58%)
Nov 14, 2007	22.52	22.60	22.34	22.37	3,889,245	+0.12(+0.56%)
Nov 13, 2007	22.16	22.34	22.13	22.24	1,935,412	+0.95(+4.47%)
Nov 12, 2007	21.34	21.57	21.29	21.29	812,983	-0.28(-1.29%)
Nov 09, 2007	21.61	21.77	21.51	21.57	947,274	-0.47(-2.13%)
Nov 08, 2007	21.90	22.06	21.75	22.04	1,070,112	+0.22(+0.99%)
Nov 07, 2007	21.99	22.08	21.79	21.82	1,259,810	-0.43(-1.92%)
Nov 06, 2007	22.13	22.29	22.08	22.25	839,138	-0.05(-0.22%)
Nov 05, 2007	22.40	22.56	22.23	22.30	892,712	-0.06(-0.25%)
Nov 02, 2007	22.26	22.35	22.13	22.35	1,265,620	+0.78(+3.61%)
Nov 01, 2007	21.56	21.91	21.42	21.58	2,550,338	+0.65(+3.13%)
Oct 31, 2007	20.62	20.92	20.45	20.92	1,373,570	-0.14(-0.67%)
Oct 30, 2007	21.19	21.21	21.03	21.06	611,932	-0.13(-0.61%)
Oct 29, 2007	21.11	21.24	21.05	21.19	805,983	+0.30(+1.42%)
Oct 26, 2007	20.82	20.92	20.76	20.90	537,807	+0.11(+0.54%)
Oct 25, 2007	20.74	20.79	20.62	20.79	819,416	+0.27(+1.29%)
Oct 24, 2007	20.56	20.61	20.31	20.52	1,124,168	-0.06(-0.30%)
Oct 23, 2007	20.55	20.61	20.44	20.58	680,554	+0.26(+1.28%)
Oct 22, 2007	20.20	20.33	20.11	20.32	548,651	-0.01(-0.03%)
Oct 19, 2007	20.43	20.54	20.33	20.33	834,953	-0.26(-1.26%)
Oct 18, 2007	20.54	20.59	20.48	20.59	604,649	+0.32(+1.59%)
Oct 17, 2007	20.33	20.36	20.14	20.27	1,030,137	+0.46(+2.31%)
Oct 16, 2007	19.78	19.92	19.75	19.81	937,400	-0.10(-0.50%)
Oct 15, 2007	20.11	20.14	19.86	19.91	753,222	-0.29(-1.44%)
Oct 12, 2007	20.14	20.24	20.13	20.20	652,069	-0.07(-0.34%)
Oct 11, 2007	20.40	20.45	20.20	20.27	1,570,049	+0.33(+1.64%)
Oct 10, 2007	19.89	20.08	19.86	19.94	822,167	+0.22(+1.13%)
Oct 09, 2007	19.65	19.72	19.54	19.72	553,344	+0.17(+0.89%)
Oct 08, 2007	19.65	19.67	19.44	19.54	334,369	-0.10(-0.53%)
Oct 05, 2007	19.72	19.78	19.56	19.65	804,041	+0.30(+1.56%)
Oct 04, 2007	19.27	19.45	19.22	19.35	580,210	+0.06(+0.29%)
Oct 03, 2007	19.33	19.41	19.27	19.29	469,995	-0.25(-1.30%)
Oct 02, 2007	19.72	19.74	19.40	19.54	1,146,179	-0.33(-1.65%)
Oct 01, 2007	19.57	19.87	19.56	19.87	1,670,716	+0.30(+1.55%)
Sep 28, 2007	19.54	19.68	19.34	19.57	2,683,698	-0.44(-2.22%)
Sep 27, 2007	20.07	20.09	19.88	20.01	1,006,831	+0.20(+1.00%)
Sep 26, 2007	19.78	19.89	19.74	19.82	576,974	-0.01(-0.03%)
Sep 25, 2007	19.81	19.89	19.70	19.82	573,089	-0.07(-0.34%)
Sep 24, 2007	20.08	20.09	19.83	19.89	767,302	-0.30(-1.47%)
Sep 21, 2007	20.16	20.25	20.16	20.19	700,946	+0.20(+0.99%)
Sep 20, 2007	20.02	20.13	19.92	19.99	681,039	-0.22(-1.07%)
Sep 19, 2007	20.28	20.32	20.14	20.20	518,386	+0.09(+0.46%)
Sep 18, 2007	19.72	20.17	19.70	20.11	985,468	+0.48(+2.42%)
Sep 17, 2007	19.86	19.93	19.57	19.64	654,982	-0.32(-1.61%)
Sep 14, 2007	19.88	20.07	19.86	19.96	649,642	-0.20(-1.01%)
Sep 13, 2007	20.17	20.27	20.12	20.16	709,038	+0.27(+1.34%)
Sep 12, 2007	19.79	19.97	19.75	19.90	875,414	+0.06(+0.31%)
Sep 11, 2007	19.62	19.84	19.58	19.83	1,759,892	+0.43(+2.20%)
Sep 10, 2007	19.60	19.60	19.28	19.41	669,387	-0.17(-0.88%)
Sep 07, 2007	19.61	19.64	19.39	19.58	697,062	+0.16(+0.83%)
Sep 06, 2007	19.47	19.49	19.27	19.42	1,339,965	-0.11(-0.57%)
Sep 05, 2007	19.43	19.58	19.38	19.53	746,748	-0.03(-0.16%)

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.