Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.64	24.03	23.53	23.85	1,460,096	+0.37(+1.56%)
Nov 29, 2007	23.53	23.80	23.45	23.49	960,279	-0.23(-0.97%)
Nov 28, 2007	22.96	23.77	22.88	23.72	1,147,719	+0.76(+3.32%)
Nov 27, 2007	23.09	23.11	22.66	22.96	1,428,878	+0.00(+0.00%)
Nov 26, 2007	23.32	23.62	22.96	22.96	895,621	-0.43(-1.85%)
Nov 23, 2007	23.24	23.67	23.19	23.39	363,497	+0.24(+1.06%)
Nov 21, 2007	23.54	23.73	23.14	23.14	1,226,977	-0.47(-1.98%)
Nov 20, 2007	23.90	23.93	23.38	23.61	999,491	-0.13(-0.55%)
Nov 19, 2007	24.19	24.27	23.74	23.74	1,088,066	-0.68(-2.77%)
Nov 16, 2007	24.06	24.42	23.80	24.42	1,557,922	+0.38(+1.59%)
Nov 15, 2007	24.29	24.29	23.71	24.03	1,287,325	-0.23(-0.95%)
Nov 14, 2007	24.31	24.55	24.10	24.26	1,554,689	+0.04(+0.15%)
Nov 13, 2007	24.01	24.29	23.84	24.23	1,243,051	+0.34(+1.41%)
Nov 12, 2007	23.63	24.16	23.52	23.89	1,575,083	+0.29(+1.22%)
Nov 09, 2007	24.83	24.83	23.53	23.60	1,477,288	-1.46(-5.82%)
Nov 08, 2007	24.11	25.17	23.90	25.06	2,386,655	+1.07(+4.47%)
Nov 07, 2007	23.56	24.34	22.86	23.99	1,645,313	-0.11(-0.45%)
Nov 06, 2007	24.29	24.29	23.25	24.10	2,303,364	-0.21(-0.86%)
Nov 05, 2007	24.41	24.63	24.11	24.31	1,423,911	-0.03(-0.12%)
Nov 02, 2007	24.64	24.85	24.24	24.34	1,213,132	-0.24(-0.99%)
Nov 01, 2007	24.31	24.98	24.31	24.58	1,508,554	-0.01(-0.03%)
Oct 31, 2007	24.37	24.77	24.17	24.59	1,379,376	+0.28(+1.15%)
Oct 30, 2007	24.29	24.57	23.97	24.31	1,246,861	+0.00(+0.00%)
Oct 29, 2007	24.11	24.40	23.91	24.31	943,454	+0.24(+0.99%)
Oct 26, 2007	24.44	24.60	23.86	24.07	958,193	-0.31(-1.27%)
Oct 25, 2007	24.52	24.74	24.10	24.38	1,085,472	-0.09(-0.35%)
Oct 24, 2007	24.31	24.47	24.10	24.47	1,076,525	+0.11(+0.44%)
Oct 23, 2007	23.93	24.44	23.88	24.36	1,296,641	+0.52(+2.17%)
Oct 22, 2007	23.50	23.93	23.46	23.84	1,261,323	+0.20(+0.85%)
Oct 19, 2007	23.91	24.43	23.57	23.64	1,683,061	-0.27(-1.11%)
Oct 18, 2007	24.01	24.16	23.84	23.91	562,464	-0.14(-0.60%)
Oct 17, 2007	24.00	24.16	23.76	24.05	1,432,354	+0.14(+0.60%)
Oct 16, 2007	24.46	24.46	23.81	23.91	709,294	-0.52(-2.12%)
Oct 15, 2007	24.19	24.42	24.01	24.42	1,106,838	+0.19(+0.77%)
Oct 12, 2007	24.08	24.27	23.93	24.24	730,429	+0.17(+0.69%)
Oct 11, 2007	23.93	24.33	23.91	24.07	981,270	+0.22(+0.90%)
Oct 10, 2007	24.13	24.29	23.83	23.85	1,285,934	-0.36(-1.49%)
Oct 09, 2007	24.16	24.32	24.01	24.21	726,953	+0.11(+0.45%)
Oct 08, 2007	24.13	24.31	23.93	24.11	1,001,577	-0.01(-0.03%)
Oct 05, 2007	24.08	24.18	23.93	24.11	998,518	+0.28(+1.18%)
Oct 04, 2007	24.07	24.16	23.80	23.83	814,694	-0.09(-0.36%)
Oct 03, 2007	23.93	24.06	23.88	23.92	987,811	-0.09(-0.39%)
Oct 02, 2007	24.01	24.15	23.81	24.01	1,155,088	-0.07(-0.30%)
Oct 01, 2007	23.50	24.18	23.45	24.08	1,345,587	+0.56(+2.38%)
Sep 28, 2007	23.50	23.69	23.33	23.52	673,697	+0.00(+0.00%)
Sep 27, 2007	23.65	23.65	23.20	23.52	970,569	-0.09(-0.37%)
Sep 26, 2007	23.29	23.66	23.21	23.61	755,737	+0.44(+1.89%)
Sep 25, 2007	23.07	23.28	22.78	23.17	767,556	+0.04(+0.19%)
Sep 24, 2007	23.30	23.48	23.09	23.13	927,602	-0.14(-0.59%)
Sep 21, 2007	23.43	23.57	23.14	23.27	1,529,411	+0.02(+0.09%)
Sep 20, 2007	23.43	23.44	23.13	23.24	776,316	-0.17(-0.71%)
Sep 19, 2007	23.11	23.62	23.11	23.41	1,319,306	+0.46(+2.01%)
Sep 18, 2007	22.69	23.02	22.52	22.95	1,327,510	+0.39(+1.72%)
Sep 17, 2007	22.44	22.67	22.44	22.56	1,202,226	+0.11(+0.48%)
Sep 14, 2007	22.35	22.55	22.19	22.45	810,244	+0.00(+0.00%)
Sep 13, 2007	22.77	22.77	22.31	22.45	781,739	-0.13(-0.57%)
Sep 12, 2007	22.42	22.77	22.42	22.58	1,315,552	+0.14(+0.64%)
Sep 11, 2007	22.53	22.70	22.30	22.44	1,251,728	-0.09(-0.41%)
Sep 10, 2007	22.62	22.82	22.34	22.53	976,548	+0.02(+0.10%)
Sep 07, 2007	22.39	22.69	22.37	22.51	1,423,177	-0.20(-0.89%)
Sep 06, 2007	22.51	22.71	22.29	22.71	1,130,755	+0.22(+0.96%)
Sep 05, 2007	22.38	22.52	22.14	22.50	983,779	-0.03(-0.13%)

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.