Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.36	24.56	23.52	23.65	533,669	-0.40(-1.68%)
Nov 29, 2007	24.28	24.52	23.88	24.05	258,325	-0.34(-1.38%)
Nov 28, 2007	23.81	24.44	23.51	24.39	674,719	+0.88(+3.74%)
Nov 27, 2007	23.59	23.94	23.33	23.51	500,151	+0.04(+0.16%)
Nov 26, 2007	24.12	24.58	23.41	23.47	536,418	-0.40(-1.70%)
Nov 23, 2007	23.88	24.08	23.47	23.88	256,360	+0.31(+1.30%)
Nov 21, 2007	24.41	25.15	23.57	23.57	772,355	-0.93(-3.80%)
Nov 20, 2007	24.69	24.99	23.79	24.50	508,458	-0.24(-0.99%)
Nov 19, 2007	25.59	25.69	24.59	24.75	516,308	-1.09(-4.23%)
Nov 16, 2007	26.33	26.33	25.48	25.84	514,160	-0.47(-1.77%)
Nov 15, 2007	26.27	26.44	25.71	26.30	702,744	-0.12(-0.46%)
Nov 14, 2007	26.43	26.80	26.00	26.43	472,719	+0.11(+0.41%)
Nov 13, 2007	26.33	26.42	25.67	26.32	560,902	+0.12(+0.47%)
Nov 12, 2007	26.59	26.78	26.08	26.20	576,831	-0.48(-1.80%)
Nov 09, 2007	26.13	26.92	26.04	26.68	520,183	+0.01(+0.03%)
Nov 08, 2007	26.73	26.73	25.69	26.67	744,751	+0.19(+0.72%)
Nov 07, 2007	26.54	26.84	26.33	26.48	473,965	-0.53(-1.98%)
Nov 06, 2007	26.52	27.05	25.59	27.01	618,250	+0.63(+2.40%)
Nov 05, 2007	25.82	26.73	25.40	26.38	1,463,880	+0.47(+1.80%)
Nov 02, 2007	26.88	27.69	24.62	25.91	1,286,122	-0.93(-3.47%)
Nov 01, 2007	27.48	27.96	26.37	26.85	957,096	-1.21(-4.30%)
Oct 31, 2007	27.46	28.18	27.18	28.05	454,195	+0.65(+2.37%)
Oct 30, 2007	27.45	27.85	27.24	27.40	598,217	-0.21(-0.75%)
Oct 29, 2007	27.60	27.83	27.14	27.61	444,768	+0.04(+0.14%)
Oct 26, 2007	26.97	27.75	26.66	27.57	544,798	+0.92(+3.47%)
Oct 25, 2007	26.79	27.00	26.17	26.65	586,172	-0.22(-0.82%)
Oct 24, 2007	26.75	26.98	26.24	26.87	681,096	-0.05(-0.17%)
Oct 23, 2007	26.62	27.10	26.43	26.92	654,910	+0.45(+1.70%)
Oct 22, 2007	26.01	26.56	25.88	26.46	851,566	+0.04(+0.14%)
Oct 19, 2007	27.79	27.84	26.43	26.43	655,695	-1.41(-5.08%)
Oct 18, 2007	27.31	28.09	27.04	27.84	669,443	+0.53(+1.93%)
Oct 17, 2007	27.56	27.61	26.99	27.31	798,540	+0.06(+0.22%)
Oct 16, 2007	26.46	27.50	25.87	27.25	820,405	+0.82(+3.12%)
Oct 15, 2007	26.88	26.88	25.59	26.43	614,322	-0.39(-1.45%)
Oct 12, 2007	26.36	26.97	26.22	26.82	310,172	+0.65(+2.48%)
Oct 11, 2007	26.37	27.08	26.00	26.17	624,010	-0.11(-0.44%)
Oct 10, 2007	26.63	27.10	26.17	26.28	606,728	-0.34(-1.29%)
Oct 09, 2007	25.80	26.81	25.66	26.62	888,096	+0.82(+3.20%)
Oct 08, 2007	25.19	26.01	25.18	25.80	611,834	+0.70(+2.77%)
Oct 05, 2007	24.56	25.56	24.48	25.11	375,899	+0.76(+3.11%)
Oct 04, 2007	23.75	24.60	23.63	24.35	307,030	+0.72(+3.04%)
Oct 03, 2007	24.59	24.70	23.56	23.63	602,276	-1.15(-4.65%)
Oct 02, 2007	24.66	25.13	24.56	24.78	487,320	+0.11(+0.46%)
Oct 01, 2007	24.21	25.13	24.21	24.67	488,498	+0.29(+1.19%)
Sep 28, 2007	24.75	24.83	24.27	24.38	582,375	-0.44(-1.78%)
Sep 27, 2007	24.71	24.89	24.47	24.82	376,946	+0.31(+1.25%)
Sep 26, 2007	24.63	24.89	24.20	24.52	411,642	+0.12(+0.50%)
Sep 25, 2007	24.56	25.08	23.98	24.39	413,214	-0.13(-0.53%)
Sep 24, 2007	24.37	25.01	24.10	24.52	282,153	+0.03(+0.12%)
Sep 21, 2007	24.61	25.04	24.42	24.49	669,836	+0.11(+0.47%)
Sep 20, 2007	24.72	24.79	24.20	24.38	651,244	-0.41(-1.66%)
Sep 19, 2007	25.20	25.56	24.70	24.79	688,559	-0.28(-1.10%)
Sep 18, 2007	24.03	25.08	23.71	25.07	500,806	+1.13(+4.72%)
Sep 17, 2007	23.86	24.06	23.55	23.94	847,900	+0.00(+0.00%)
Sep 14, 2007	23.36	24.04	22.99	23.94	527,384	+0.58(+2.49%)
Sep 13, 2007	23.33	23.75	23.23	23.36	327,717	+0.08(+0.36%)
Sep 12, 2007	23.91	23.95	23.24	23.27	577,269	-0.68(-2.84%)
Sep 11, 2007	23.35	24.11	23.35	23.95	575,697	+0.68(+2.92%)
Sep 10, 2007	23.73	23.88	22.73	23.27	397,371	-0.26(-1.10%)
Sep 07, 2007	23.62	23.81	23.32	23.53	444,113	-0.55(-2.28%)
Sep 06, 2007	24.07	24.25	23.34	24.08	380,350	+0.01(+0.03%)
Sep 05, 2007	24.25	24.68	23.86	24.07	377,339	-0.43(-1.75%)

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.