Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.31	27.16	25.15	25.23	604,239	+0.22(+0.90%)
Nov 29, 2007	24.74	25.61	24.64	25.00	300,503	+0.16(+0.62%)
Nov 28, 2007	24.00	25.18	24.00	24.85	436,766	+1.06(+4.46%)
Nov 27, 2007	23.99	24.44	23.39	23.79	620,459	-0.18(-0.76%)
Nov 26, 2007	24.55	24.99	23.97	23.97	455,669	-0.60(-2.46%)
Nov 23, 2007	24.36	24.78	24.25	24.57	310,247	+0.36(+1.50%)
Nov 21, 2007	23.95	24.59	23.67	24.21	746,352	+0.07(+0.29%)
Nov 20, 2007	23.61	24.24	23.28	24.14	810,133	+0.47(+2.00%)
Nov 19, 2007	24.16	24.16	23.36	23.67	468,123	-0.71(-2.90%)
Nov 16, 2007	24.57	24.74	24.11	24.37	726,458	-0.39(-1.57%)
Nov 15, 2007	25.31	25.71	24.66	24.76	648,832	-0.72(-2.84%)
Nov 14, 2007	25.95	26.12	25.43	25.49	654,212	-0.28(-1.07%)
Nov 13, 2007	24.59	25.76	24.44	25.76	810,110	+1.45(+5.96%)
Nov 12, 2007	25.11	25.86	24.28	24.31	1,189,098	-0.10(-0.42%)
Nov 09, 2007	24.22	25.07	23.76	24.42	1,575,346	+0.45(+1.87%)
Nov 08, 2007	22.98	23.97	22.60	23.97	890,779	+0.93(+4.04%)
Nov 07, 2007	22.74	23.37	22.74	23.04	803,558	-0.22(-0.96%)
Nov 06, 2007	22.72	23.43	21.90	23.26	1,007,638	+0.45(+1.97%)
Nov 05, 2007	22.85	23.05	22.46	22.81	946,233	-0.29(-1.27%)
Nov 02, 2007	24.19	24.19	22.70	23.11	1,294,182	-0.52(-2.19%)
Nov 01, 2007	24.27	24.54	23.18	23.62	1,658,230	-0.89(-3.62%)
Oct 31, 2007	25.70	25.89	24.06	24.51	3,949,819	-2.53(-9.37%)
Oct 30, 2007	26.04	27.78	26.04	27.05	1,700,020	+1.01(+3.87%)
Oct 29, 2007	26.11	26.47	25.89	26.04	1,039,822	+0.15(+0.57%)
Oct 26, 2007	26.15	26.17	25.45	25.89	593,041	+0.27(+1.04%)
Oct 25, 2007	26.31	26.54	25.39	25.62	587,705	-0.51(-1.95%)
Oct 24, 2007	26.01	26.15	25.21	26.13	854,243	-0.05(-0.20%)
Oct 23, 2007	26.52	26.68	26.09	26.18	778,620	-0.11(-0.43%)
Oct 22, 2007	25.30	26.30	25.05	26.30	1,182,254	+0.84(+3.28%)
Oct 19, 2007	25.86	26.49	25.46	25.46	725,730	-0.45(-1.73%)
Oct 18, 2007	26.86	26.86	25.84	25.91	997,023	-0.96(-3.56%)
Oct 17, 2007	27.16	27.32	26.45	26.87	586,893	-0.03(-0.13%)
Oct 16, 2007	27.33	27.44	26.80	26.90	510,922	-0.40(-1.45%)
Oct 15, 2007	27.76	27.87	27.16	27.30	485,405	-0.41(-1.46%)
Oct 12, 2007	27.61	28.00	27.46	27.70	453,740	+0.08(+0.28%)
Oct 11, 2007	27.65	28.35	27.45	27.62	656,718	+0.03(+0.13%)
Oct 10, 2007	28.08	28.37	27.36	27.59	522,057	-0.49(-1.75%)
Oct 09, 2007	28.07	28.23	27.57	28.08	532,380	+0.03(+0.12%)
Oct 08, 2007	28.02	28.34	27.92	28.05	755,422	+0.09(+0.34%)
Oct 05, 2007	27.94	28.53	27.74	27.95	847,632	+0.36(+1.31%)
Oct 04, 2007	27.15	27.96	27.15	27.59	536,091	+0.55(+2.04%)
Oct 03, 2007	27.62	27.69	26.97	27.04	932,647	-0.61(-2.21%)
Oct 02, 2007	26.73	27.80	26.73	27.65	1,105,239	+0.75(+2.79%)
Oct 01, 2007	26.45	27.45	26.45	26.90	777,112	+0.43(+1.63%)
Sep 28, 2007	26.74	26.81	26.33	26.47	799,303	-0.36(-1.35%)
Sep 27, 2007	26.85	27.09	26.68	26.83	1,230,505	+0.15(+0.55%)
Sep 26, 2007	26.61	26.99	26.43	26.68	818,867	+0.18(+0.68%)
Sep 25, 2007	27.38	27.38	26.21	26.50	1,294,066	-1.18(-4.27%)
Sep 24, 2007	28.47	28.52	27.24	27.68	1,144,443	-0.72(-2.52%)
Sep 21, 2007	28.81	28.97	28.40	28.40	766,093	-0.27(-0.93%)
Sep 20, 2007	28.49	28.97	28.24	28.67	507,094	+0.03(+0.12%)
Sep 19, 2007	28.86	29.14	28.10	28.63	1,041,098	-0.60(-2.06%)
Sep 18, 2007	28.33	29.24	28.11	29.24	826,870	+1.22(+4.37%)
Sep 17, 2007	29.05	29.15	28.01	28.01	865,378	-1.15(-3.93%)
Sep 14, 2007	28.90	29.28	28.61	29.16	457,336	-0.03(-0.12%)
Sep 13, 2007	29.13	29.24	28.38	29.19	660,429	+0.23(+0.80%)
Sep 12, 2007	29.57	29.74	28.80	28.96	609,279	-0.81(-2.72%)
Sep 11, 2007	29.75	29.77	28.94	29.77	625,517	+0.02(+0.06%)
Sep 10, 2007	30.20	30.49	29.48	29.75	556,389	-0.24(-0.80%)
Sep 07, 2007	29.87	30.07	29.56	29.99	666,112	-0.41(-1.36%)
Sep 06, 2007	30.51	30.63	29.78	30.41	438,894	-0.02(-0.06%)
Sep 05, 2007	30.41	30.74	29.97	30.43	675,739	-0.12(-0.40%)

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.