Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.80	22.12	21.46	21.88	5,866,464	+0.25(+1.15%)
Nov 29, 2007	21.48	21.86	21.34	21.63	2,146,741	-0.04(-0.20%)
Nov 28, 2007	20.28	21.68	20.28	21.68	4,642,417	+1.40(+6.93%)
Nov 27, 2007	20.19	20.31	20.04	20.27	4,906,549	+0.15(+0.75%)
Nov 26, 2007	20.54	20.68	20.11	20.12	3,392,687	-0.46(-2.25%)
Nov 23, 2007	20.49	20.69	20.47	20.58	1,150,494	+0.19(+0.94%)
Nov 21, 2007	20.41	20.65	20.24	20.39	3,915,491	-0.45(-2.16%)
Nov 20, 2007	20.49	21.01	20.46	20.84	3,652,835	+0.34(+1.68%)
Nov 19, 2007	20.79	20.90	20.47	20.50	3,013,156	-0.42(-2.02%)
Nov 16, 2007	21.29	21.33	20.79	20.92	3,020,404	-0.36(-1.68%)
Nov 15, 2007	21.71	21.74	21.06	21.28	2,042,852	-0.41(-1.87%)
Nov 14, 2007	21.95	22.09	21.67	21.69	1,745,859	-0.21(-0.95%)
Nov 13, 2007	21.33	21.91	21.29	21.89	2,586,948	+0.74(+3.48%)
Nov 12, 2007	21.89	22.18	21.15	21.16	3,454,797	-0.82(-3.72%)
Nov 09, 2007	22.29	22.40	21.97	21.97	2,959,069	-0.41(-1.83%)
Nov 08, 2007	22.24	22.49	21.97	22.38	3,425,982	+0.18(+0.83%)
Nov 07, 2007	22.58	22.65	22.20	22.20	2,556,427	-0.66(-2.88%)
Nov 06, 2007	22.58	22.86	22.39	22.86	2,643,825	+0.51(+2.27%)
Nov 05, 2007	22.38	22.45	22.09	22.35	2,059,873	-0.13(-0.59%)
Nov 02, 2007	22.27	22.60	22.17	22.48	2,732,803	+0.26(+1.15%)
Nov 01, 2007	22.50	22.64	22.18	22.23	2,014,972	-0.46(-2.04%)
Oct 31, 2007	22.57	22.79	22.38	22.69	2,059,286	+0.15(+0.67%)
Oct 30, 2007	22.75	22.85	22.50	22.54	2,049,895	-0.21(-0.94%)
Oct 29, 2007	22.83	22.90	22.58	22.76	1,783,717	+0.12(+0.53%)
Oct 26, 2007	22.39	22.72	22.29	22.64	2,987,242	+0.81(+3.72%)
Oct 25, 2007	21.79	22.05	21.64	21.82	1,337,934	-0.04(-0.19%)
Oct 24, 2007	21.71	21.95	21.49	21.87	2,324,878	+0.07(+0.34%)
Oct 23, 2007	22.03	22.19	21.51	21.79	1,689,806	-0.15(-0.70%)
Oct 22, 2007	21.93	22.05	21.59	21.94	1,450,627	-0.16(-0.74%)
Oct 19, 2007	22.35	22.63	22.11	22.11	1,791,641	-0.34(-1.52%)
Oct 18, 2007	22.22	22.71	22.09	22.45	1,717,099	+0.14(+0.61%)
Oct 17, 2007	22.75	22.80	22.18	22.31	1,545,712	-0.12(-0.53%)
Oct 16, 2007	22.87	22.91	22.25	22.43	1,587,678	-0.51(-2.24%)
Oct 15, 2007	23.17	23.41	22.77	22.95	1,371,155	-0.23(-1.00%)
Oct 12, 2007	22.91	23.26	22.85	23.18	1,409,541	+0.33(+1.43%)
Oct 11, 2007	23.13	23.23	22.72	22.85	1,564,494	-0.06(-0.27%)
Oct 10, 2007	23.28	23.35	22.82	22.91	1,070,876	-0.48(-2.05%)
Oct 09, 2007	23.26	23.39	23.19	23.39	1,012,475	+0.22(+0.96%)
Oct 08, 2007	23.36	23.43	23.06	23.17	863,979	-0.18(-0.79%)
Oct 05, 2007	23.39	23.50	23.23	23.35	1,196,775	+0.13(+0.56%)
Oct 04, 2007	23.02	23.32	22.80	23.23	1,187,384	+0.20(+0.86%)
Oct 03, 2007	22.93	23.17	22.70	23.03	1,607,928	+0.02(+0.07%)
Oct 02, 2007	23.28	23.36	22.96	23.01	1,614,971	-0.24(-1.01%)
Oct 01, 2007	22.64	23.29	22.64	23.25	1,788,413	+0.51(+2.23%)
Sep 28, 2007	23.05	23.16	22.60	22.74	1,583,276	-0.47(-2.03%)
Sep 27, 2007	23.07	23.34	23.01	23.21	1,359,945	+0.29(+1.28%)
Sep 26, 2007	22.75	23.44	22.72	22.92	1,965,135	+0.35(+1.56%)
Sep 25, 2007	22.55	22.60	22.34	22.56	875,130	-0.08(-0.35%)
Sep 24, 2007	23.02	23.22	22.57	22.64	1,350,554	-0.40(-1.72%)
Sep 21, 2007	22.62	23.11	22.62	23.04	1,818,347	+0.29(+1.26%)
Sep 20, 2007	22.88	22.96	22.66	22.75	1,140,135	-0.13(-0.57%)
Sep 19, 2007	22.89	23.26	22.74	22.88	1,686,872	+0.22(+0.99%)
Sep 18, 2007	22.04	22.66	21.94	22.66	1,742,338	+0.77(+3.52%)
Sep 17, 2007	21.86	22.20	21.83	21.89	985,476	-0.01(-0.03%)
Sep 14, 2007	21.62	21.94	21.53	21.89	1,179,753	+0.13(+0.60%)
Sep 13, 2007	21.82	21.93	21.66	21.76	884,228	-0.15(-0.68%)
Sep 12, 2007	22.26	22.25	21.87	21.91	1,841,531	-0.35(-1.56%)
Sep 11, 2007	21.90	22.30	21.90	22.26	2,031,994	+0.41(+1.86%)
Sep 10, 2007	21.93	22.03	21.69	21.86	1,847,400	+0.06(+0.28%)
Sep 07, 2007	22.11	22.22	21.72	21.79	1,867,356	-0.63(-2.83%)
Sep 06, 2007	22.56	22.68	22.27	22.43	1,274,251	-0.20(-0.87%)
Sep 05, 2007	22.61	22.77	22.46	22.63	1,316,805	-0.22(-0.97%)

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.