Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.20	25.45	24.94	25.30	174,400	+0.55(+2.22%)
Nov 29, 2007	24.52	24.91	24.28	24.75	105,300	+0.22(+0.90%)
Nov 28, 2007	23.91	24.53	23.67	24.53	72,500	+0.93(+3.94%)
Nov 27, 2007	22.93	24.30	22.60	23.60	340,500	+1.04(+4.61%)
Nov 26, 2007	24.23	24.35	22.44	22.56	271,600	-1.74(-7.16%)
Nov 23, 2007	24.28	24.48	23.59	24.30	87,800	+0.12(+0.50%)
Nov 21, 2007	24.14	24.39	23.86	24.18	124,301	-0.15(-0.62%)
Nov 20, 2007	25.19	25.40	23.85	24.33	143,300	-0.86(-3.41%)
Nov 19, 2007	25.31	25.60	24.50	25.19	148,800	-0.31(-1.22%)
Nov 16, 2007	26.03	26.03	25.05	25.50	179,300	-0.52(-2.00%)
Nov 15, 2007	26.25	26.25	25.26	26.02	183,800	-0.31(-1.18%)
Nov 14, 2007	27.77	27.79	26.15	26.33	143,100	-1.23(-4.46%)
Nov 13, 2007	26.85	27.83	26.75	27.56	112,300	+1.00(+3.77%)
Nov 12, 2007	26.10	27.10	26.10	26.56	112,600	+0.49(+1.88%)
Nov 09, 2007	25.30	26.32	25.11	26.07	129,300	+0.47(+1.84%)
Nov 08, 2007	25.68	25.80	25.05	25.60	152,100	+0.12(+0.47%)
Nov 07, 2007	25.98	26.40	25.28	25.48	217,800	-0.77(-2.93%)
Nov 06, 2007	26.04	26.31	25.64	26.25	138,400	+0.25(+0.96%)
Nov 05, 2007	26.26	26.49	25.69	26.00	232,000	-0.62(-2.33%)
Nov 02, 2007	27.35	27.35	26.21	26.62	202,100	-0.45(-1.66%)
Nov 01, 2007	28.20	28.46	26.90	27.07	190,500	-1.54(-5.38%)
Oct 31, 2007	27.95	29.00	27.84	28.61	142,300	+0.66(+2.36%)
Oct 30, 2007	28.12	28.26	27.75	27.95	164,400	-0.40(-1.41%)
Oct 29, 2007	29.33	29.40	28.35	28.35	235,500	-0.95(-3.24%)
Oct 26, 2007	29.63	29.68	28.94	29.30	189,600	+0.03(+0.10%)
Oct 25, 2007	29.10	29.63	28.27	29.27	329,400	-0.14(-0.48%)
Oct 24, 2007	30.70	31.00	28.70	29.41	153,900	-1.34(-4.36%)
Oct 23, 2007	30.45	30.75	29.99	30.75	109,400	+0.36(+1.18%)
Oct 22, 2007	29.00	30.56	29.00	30.39	67,500	+0.35(+1.17%)
Oct 19, 2007	31.11	31.25	29.91	30.04	113,100	-1.19(-3.81%)
Oct 18, 2007	30.47	31.34	30.13	31.23	69,000	+0.64(+2.09%)
Oct 17, 2007	30.90	30.95	29.73	30.59	86,600	-0.30(-0.97%)
Oct 16, 2007	31.35	31.48	30.70	30.89	61,200	-0.48(-1.53%)
Oct 15, 2007	31.42	31.42	30.48	31.37	113,900	-0.09(-0.29%)
Oct 12, 2007	31.96	32.22	31.27	31.46	79,700	-0.34(-1.07%)
Oct 11, 2007	32.64	32.66	31.60	31.80	103,400	-0.84(-2.57%)
Oct 10, 2007	32.98	32.99	32.44	32.64	69,600	-0.34(-1.03%)
Oct 09, 2007	33.03	33.03	32.13	32.98	56,100	-0.02(-0.06%)
Oct 08, 2007	33.07	33.22	32.80	33.00	43,100	-0.25(-0.75%)
Oct 05, 2007	33.00	33.30	32.63	33.25	125,200	+0.64(+1.96%)
Oct 04, 2007	32.28	32.66	31.99	32.61	69,400	+0.45(+1.40%)
Oct 03, 2007	32.96	33.06	31.70	32.16	94,200	-0.76(-2.31%)
Oct 02, 2007	31.90	33.35	31.77	32.92	233,300	+1.29(+4.08%)
Oct 01, 2007	31.17	31.89	30.87	31.63	224,700	+0.39(+1.25%)
Sep 28, 2007	31.75	31.88	30.75	31.24	189,100	-0.60(-1.88%)
Sep 27, 2007	31.38	31.94	31.16	31.84	51,100	+0.54(+1.73%)
Sep 26, 2007	31.16	31.33	30.93	31.30	83,800	+0.40(+1.29%)
Sep 25, 2007	30.45	30.90	30.31	30.90	144,100	+0.20(+0.65%)
Sep 24, 2007	30.80	30.80	30.22	30.70	645,300	-0.16(-0.52%)
Sep 21, 2007	31.28	31.43	30.79	30.86	200,700	-0.33(-1.06%)
Sep 20, 2007	31.80	31.96	31.05	31.19	73,800	-0.68(-2.13%)
Sep 19, 2007	31.05	32.12	31.05	31.87	103,100	+1.19(+3.88%)
Sep 18, 2007	30.27	31.03	29.72	30.68	180,300	+0.31(+1.02%)
Sep 17, 2007	30.43	30.51	30.09	30.37	197,900	-0.09(-0.30%)
Sep 14, 2007	30.29	30.59	30.05	30.46	90,300	-0.12(-0.39%)
Sep 13, 2007	30.49	31.00	30.42	30.58	90,900	+0.18(+0.59%)
Sep 12, 2007	30.73	30.88	30.34	30.40	99,800	-0.38(-1.23%)
Sep 11, 2007	30.20	30.91	30.06	30.78	56,500	+0.68(+2.26%)
Sep 10, 2007	30.46	30.60	29.40	30.10	85,300	-0.18(-0.59%)
Sep 07, 2007	31.34	31.35	30.22	30.28	106,900	-1.57(-4.93%)
Sep 06, 2007	32.00	32.06	31.34	31.85	106,100	-0.13(-0.41%)
Sep 05, 2007	31.80	32.00	31.35	31.98	94,500	-0.13(-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.