Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.34	25.49	25.32	25.40	13,353,787	+0.17(+0.66%)
Nov 29, 2007	25.29	25.41	25.14	25.23	6,177,506	-0.17(-0.68%)
Nov 28, 2007	25.09	25.40	24.98	25.40	8,213,195	+0.43(+1.74%)
Nov 27, 2007	25.20	25.20	24.77	24.97	10,514,742	+0.10(+0.38%)
Nov 26, 2007	24.83	25.35	24.82	24.88	9,324,746	-0.04(-0.17%)
Nov 23, 2007	24.97	25.26	24.75	24.92	1,958,860	-0.02(-0.10%)
Nov 21, 2007	25.17	25.28	24.93	24.94	9,464,765	-0.21(-0.83%)
Nov 20, 2007	24.96	25.30	24.94	25.15	13,027,097	+0.30(+1.22%)
Nov 19, 2007	24.77	24.96	24.69	24.85	6,156,113	+0.07(+0.29%)
Nov 16, 2007	24.96	24.97	24.50	24.77	7,406,775	+0.01(+0.02%)
Nov 15, 2007	24.32	24.90	24.32	24.77	9,961,035	+0.22(+0.90%)
Nov 14, 2007	24.74	24.89	24.55	24.55	6,620,966	-0.15(-0.60%)
Nov 13, 2007	24.83	24.83	24.29	24.70	9,797,769	+0.21(+0.85%)
Nov 12, 2007	25.12	25.14	24.49	24.49	13,927,500	-0.43(-1.74%)
Nov 09, 2007	25.02	25.21	24.83	24.92	9,731,697	-0.20(-0.78%)
Nov 08, 2007	24.64	25.17	24.48	25.12	14,250,384	+0.48(+1.95%)
Nov 07, 2007	24.89	25.13	24.62	24.64	17,765,634	-0.58(-2.29%)
Nov 06, 2007	25.50	25.50	24.87	25.21	8,293,723	+0.02(+0.09%)
Nov 05, 2007	24.85	25.33	24.80	25.19	16,927,386	+0.27(+1.10%)
Nov 02, 2007	25.10	25.10	24.68	24.92	10,786,225	+0.20(+0.82%)
Nov 01, 2007	24.91	25.27	24.72	24.72	10,932,603	-0.52(-2.05%)
Oct 31, 2007	25.26	25.36	24.96	25.23	9,681,588	+0.29(+1.17%)
Oct 30, 2007	25.03	25.11	24.78	24.94	5,900,053	+0.03(+0.12%)
Oct 29, 2007	24.84	25.02	24.79	24.91	4,594,023	+0.22(+0.89%)
Oct 26, 2007	23.80	24.76	23.80	24.69	8,294,466	+0.33(+1.37%)
Oct 25, 2007	23.91	24.42	23.87	24.36	9,098,376	+0.58(+2.45%)
Oct 24, 2007	23.70	23.93	23.56	23.78	8,520,653	-0.02(-0.10%)
Oct 23, 2007	23.88	24.00	23.67	23.80	6,066,257	+0.01(+0.05%)
Oct 22, 2007	23.51	23.87	23.38	23.79	7,421,567	+0.17(+0.70%)
Oct 19, 2007	24.11	24.16	23.55	23.62	10,906,746	-0.53(-2.21%)
Oct 18, 2007	24.15	24.34	24.14	24.16	4,941,598	-0.21(-0.88%)
Oct 17, 2007	24.42	24.53	24.07	24.37	8,542,139	+0.07(+0.27%)
Oct 16, 2007	24.33	24.47	24.22	24.31	7,633,208	-0.06(-0.24%)
Oct 15, 2007	24.55	24.67	24.19	24.36	8,937,374	-0.18(-0.73%)
Oct 12, 2007	24.64	24.77	24.54	24.54	6,531,769	-0.07(-0.27%)
Oct 11, 2007	24.58	24.75	24.40	24.61	9,280,576	+0.33(+1.37%)
Oct 10, 2007	24.28	24.28	24.28	24.28	0	+0.00(+0.00%)
Oct 09, 2007	24.28	24.28	24.28	24.28	0	+0.00(+0.00%)
Oct 08, 2007	24.41	24.47	24.22	24.28	4,908,456	-0.04(-0.15%)
Oct 05, 2007	24.12	24.47	24.12	24.31	8,387,073	+0.19(+0.79%)
Oct 04, 2007	24.03	24.25	23.99	24.12	6,167,703	+0.13(+0.55%)
Oct 03, 2007	23.94	24.07	23.92	23.99	9,050,597	-0.08(-0.32%)
Oct 02, 2007	23.89	24.13	23.89	24.07	4,205,061	+0.09(+0.37%)
Oct 01, 2007	23.83	24.09	23.72	23.98	9,591,476	+0.32(+1.36%)
Sep 28, 2007	24.05	24.10	23.66	23.66	5,955,725	-0.37(-1.56%)
Sep 27, 2007	24.22	24.29	23.97	24.03	9,206,888	-0.17(-0.71%)
Sep 26, 2007	24.19	24.35	24.11	24.20	8,213,531	+0.12(+0.49%)
Sep 25, 2007	24.00	24.25	23.97	24.09	6,899,362	+0.03(+0.12%)
Sep 24, 2007	24.03	24.26	24.02	24.06	6,798,757	+0.09(+0.37%)
Sep 21, 2007	24.07	24.25	23.97	23.97	6,871,771	-0.13(-0.54%)
Sep 20, 2007	24.40	24.41	24.10	24.10	6,239,876	-0.33(-1.36%)
Sep 19, 2007	24.16	24.46	24.08	24.43	11,793,350	+0.27(+1.11%)
Sep 18, 2007	23.51	24.16	23.33	24.16	8,941,748	+0.55(+2.32%)
Sep 17, 2007	23.70	23.70	23.46	23.62	4,401,392	+0.02(+0.08%)
Sep 14, 2007	23.54	23.76	23.52	23.60	6,544,047	-0.01(-0.02%)
Sep 13, 2007	23.69	23.75	23.56	23.60	7,264,434	+0.05(+0.20%)
Sep 12, 2007	23.43	23.65	23.37	23.56	5,713,802	+0.20(+0.84%)
Sep 11, 2007	23.27	23.47	23.19	23.36	8,900,026	+0.15(+0.67%)
Sep 10, 2007	23.26	23.33	23.02	23.21	7,986,167	+0.02(+0.08%)
Sep 07, 2007	23.30	23.40	23.05	23.19	9,329,364	-0.17(-0.74%)
Sep 06, 2007	23.23	23.54	23.19	23.36	8,036,638	+0.03(+0.13%)
Sep 05, 2007	23.31	23.34	23.07	23.33	11,150,351	-0.06(-0.25%)

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.