Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.37	24.55	24.23	24.34	2,852,405	+0.51(+2.13%)
Nov 29, 2007	23.88	23.94	23.72	23.83	1,608,701	-0.21(-0.85%)
Nov 28, 2007	23.72	24.08	23.70	24.04	2,112,178	+0.43(+1.82%)
Nov 27, 2007	23.45	23.63	23.37	23.61	3,700,192	+0.52(+2.27%)
Nov 26, 2007	23.59	23.66	23.08	23.08	2,465,237	-0.67(-2.83%)
Nov 23, 2007	23.72	23.88	23.49	23.75	2,194,380	+1.32(+5.87%)
Nov 21, 2007	22.75	22.76	22.28	22.44	1,781,873	-0.06(-0.25%)
Nov 20, 2007	22.53	22.73	22.34	22.49	3,474,134	+0.40(+1.81%)
Nov 19, 2007	22.23	22.30	22.04	22.09	2,174,725	-0.47(-2.09%)
Nov 16, 2007	22.58	22.66	22.43	22.56	1,538,744	+0.07(+0.30%)
Nov 15, 2007	22.72	22.73	22.43	22.50	6,488,325	-0.39(-1.70%)
Nov 14, 2007	23.98	24.03	22.82	22.89	6,065,863	-0.70(-2.96%)
Nov 13, 2007	23.52	23.67	23.33	23.59	2,482,149	+0.69(+3.00%)
Nov 12, 2007	22.95	23.18	22.90	22.90	2,207,539	-0.15(-0.65%)
Nov 09, 2007	23.05	23.32	22.97	23.05	2,376,510	-0.28(-1.19%)
Nov 08, 2007	23.14	23.33	23.05	23.32	3,217,334	+0.39(+1.70%)
Nov 07, 2007	23.24	23.30	22.92	22.93	2,225,703	-0.27(-1.17%)
Nov 06, 2007	23.28	23.51	22.90	23.21	4,512,979	+0.85(+3.78%)
Nov 05, 2007	22.23	22.49	22.23	22.36	2,114,173	-0.22(-0.95%)
Nov 02, 2007	22.62	22.64	22.40	22.57	2,583,108	+0.41(+1.85%)
Nov 01, 2007	22.43	22.46	22.16	22.16	1,432,048	-0.41(-1.79%)
Oct 31, 2007	22.36	22.57	22.28	22.57	3,454,349	+0.68(+3.12%)
Oct 30, 2007	21.85	22.00	21.82	21.89	1,929,678	+0.10(+0.45%)
Oct 29, 2007	21.67	21.86	21.60	21.79	4,197,868	-0.33(-1.48%)
Oct 26, 2007	21.99	22.12	21.88	22.12	2,056,815	+0.26(+1.17%)
Oct 25, 2007	21.73	21.92	21.73	21.86	2,518,955	+0.22(+1.00%)
Oct 24, 2007	21.48	21.66	21.31	21.65	1,863,769	-0.09(-0.42%)
Oct 23, 2007	21.66	21.74	21.52	21.74	1,725,517	+0.23(+1.05%)
Oct 22, 2007	21.44	21.59	21.30	21.51	1,842,514	-0.09(-0.40%)
Oct 19, 2007	21.69	21.81	21.60	21.60	2,475,861	-0.44(-2.00%)
Oct 18, 2007	21.89	22.11	21.89	22.04	1,633,674	+0.01(+0.02%)
Oct 17, 2007	22.12	22.13	21.92	22.04	2,931,761	-0.06(-0.28%)
Oct 16, 2007	22.10	22.20	21.99	22.10	2,321,814	-0.45(-2.00%)
Oct 15, 2007	22.66	22.78	22.46	22.55	2,194,872	-0.23(-1.01%)
Oct 12, 2007	22.60	22.79	22.47	22.78	1,941,919	+0.01(+0.05%)
Oct 11, 2007	22.97	23.03	22.69	22.77	2,018,596	-0.07(-0.29%)
Oct 10, 2007	22.87	22.90	22.70	22.84	2,170,887	-0.15(-0.67%)
Oct 09, 2007	22.74	23.03	22.73	22.99	2,772,059	+0.57(+2.54%)
Oct 08, 2007	22.22	22.68	22.21	22.42	3,067,673	+0.35(+1.60%)
Oct 05, 2007	22.08	22.15	22.02	22.07	2,065,785	+0.10(+0.44%)
Oct 04, 2007	22.07	22.14	21.86	21.97	7,427,778	+0.26(+1.18%)
Oct 03, 2007	21.87	21.88	21.68	21.71	7,276,071	-0.10(-0.45%)
Oct 02, 2007	21.69	21.82	21.68	21.81	6,271,063	+0.03(+0.14%)
Oct 01, 2007	21.64	21.84	21.61	21.78	4,073,461	+0.03(+0.12%)
Sep 28, 2007	21.61	21.76	21.52	21.75	2,961,400	+0.02(+0.09%)
Sep 27, 2007	21.71	21.79	21.67	21.73	1,835,495	-0.12(-0.54%)
Sep 26, 2007	21.99	22.01	21.81	21.85	1,302,961	-0.01(-0.05%)
Sep 25, 2007	21.70	21.92	21.69	21.86	2,505,305	+0.10(+0.45%)
Sep 24, 2007	21.77	21.84	21.70	21.76	1,766,661	-0.03(-0.12%)
Sep 21, 2007	21.82	21.90	21.72	21.79	2,514,665	-0.31(-1.42%)
Sep 20, 2007	22.08	22.29	22.04	22.10	1,474,362	-0.06(-0.28%)
Sep 19, 2007	22.20	22.34	22.11	22.16	1,507,707	+0.21(+0.93%)
Sep 18, 2007	21.66	21.99	21.54	21.96	2,457,921	+0.52(+2.42%)
Sep 17, 2007	21.47	21.57	21.30	21.44	2,836,213	-0.45(-2.04%)
Sep 14, 2007	21.81	21.90	21.79	21.89	2,441,151	-0.07(-0.33%)
Sep 13, 2007	22.05	22.15	21.89	21.96	1,767,441	+0.10(+0.45%)
Sep 12, 2007	21.75	21.96	21.70	21.86	2,057,400	+0.42(+1.94%)
Sep 11, 2007	21.44	21.51	21.33	21.45	6,577,206	+0.30(+1.41%)
Sep 10, 2007	21.43	21.44	21.02	21.15	3,306,153	+0.07(+0.34%)
Sep 07, 2007	21.22	21.31	20.99	21.08	1,217,358	+0.04(+0.17%)
Sep 06, 2007	21.07	21.13	20.95	21.04	886,255	-0.01(-0.05%)
Sep 05, 2007	21.13	21.20	20.94	21.05	1,943,132	-0.10(-0.46%)

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.