Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.46	23.70	22.97	23.12	848,900	-0.08(-0.34%)
Nov 29, 2007	23.62	23.71	23.10	23.20	601,703	-0.51(-2.15%)
Nov 28, 2007	23.16	23.86	22.97	23.71	680,867	+0.76(+3.31%)
Nov 27, 2007	23.09	25.25	22.48	22.95	1,172,548	-0.02(-0.09%)
Nov 26, 2007	23.11	23.33	22.77	22.97	772,000	-0.19(-0.82%)
Nov 23, 2007	22.99	23.48	22.52	23.16	239,800	+0.30(+1.31%)
Nov 21, 2007	22.93	23.24	22.07	22.86	901,200	-0.26(-1.12%)
Nov 20, 2007	22.98	23.59	22.41	23.12	970,500	+0.15(+0.65%)
Nov 19, 2007	23.53	23.72	22.65	22.97	1,136,707	-0.86(-3.61%)
Nov 16, 2007	24.34	24.74	23.37	23.83	947,800	-0.72(-2.93%)
Nov 15, 2007	24.72	25.42	24.44	24.55	1,123,200	-0.24(-0.97%)
Nov 14, 2007	25.13	25.34	24.43	24.79	1,036,800	-0.23(-0.92%)
Nov 13, 2007	25.15	25.44	24.85	25.02	720,500	+0.25(+1.01%)
Nov 12, 2007	25.91	26.08	24.66	24.77	1,276,100	-1.22(-4.69%)
Nov 09, 2007	26.98	26.99	25.89	25.99	1,865,100	-1.31(-4.80%)
Nov 08, 2007	26.80	27.47	26.42	27.30	1,188,968	+0.60(+2.25%)
Nov 07, 2007	27.18	27.55	26.33	26.70	1,186,350	-1.21(-4.34%)
Nov 06, 2007	27.17	28.00	26.51	27.91	1,111,700	+1.01(+3.75%)
Nov 05, 2007	26.52	27.17	26.34	26.90	659,075	-0.04(-0.15%)
Nov 02, 2007	27.72	27.73	26.25	26.94	892,900	+0.02(+0.07%)
Nov 01, 2007	25.57	27.43	25.25	26.92	1,180,800	-0.54(-1.97%)
Oct 31, 2007	27.11	27.88	26.79	27.46	922,500	+0.36(+1.33%)
Oct 30, 2007	27.29	28.11	26.50	27.10	1,202,900	+0.52(+1.96%)
Oct 29, 2007	25.55	26.88	25.08	26.58	2,166,500	+2.85(+12.01%)
Oct 26, 2007	24.08	24.08	23.40	23.73	762,900	-0.03(-0.13%)
Oct 25, 2007	24.22	24.66	23.60	23.76	786,300	-0.37(-1.53%)
Oct 24, 2007	24.06	24.45	23.41	24.13	709,900	-0.15(-0.62%)
Oct 23, 2007	24.30	24.53	23.44	24.28	518,000	+0.42(+1.76%)
Oct 22, 2007	23.35	24.29	23.23	23.86	591,100	+0.10(+0.42%)
Oct 19, 2007	24.58	24.79	23.49	23.76	975,900	-0.86(-3.49%)
Oct 18, 2007	24.83	25.53	24.51	24.62	811,600	-0.30(-1.20%)
Oct 17, 2007	25.94	26.00	24.74	24.92	1,044,400	-0.68(-2.66%)
Oct 16, 2007	26.58	26.58	25.59	25.60	1,062,100	-1.21(-4.51%)
Oct 15, 2007	27.12	27.30	26.31	26.81	565,200	-0.34(-1.25%)
Oct 12, 2007	26.63	27.49	26.61	27.15	989,100	+0.42(+1.57%)
Oct 11, 2007	27.02	27.82	26.49	26.73	1,146,800	-0.05(-0.19%)
Oct 10, 2007	26.73	27.11	26.25	26.78	733,400	+0.04(+0.15%)
Oct 09, 2007	26.85	27.00	26.34	26.74	504,900	-0.14(-0.52%)
Oct 08, 2007	27.16	27.28	26.61	26.88	434,600	-0.30(-1.10%)
Oct 05, 2007	26.65	27.49	26.60	27.18	1,248,000	+0.65(+2.45%)
Oct 04, 2007	27.12	27.34	25.95	26.53	949,642	-0.82(-3.00%)
Oct 03, 2007	26.19	27.47	26.13	27.35	1,912,200	+0.99(+3.76%)
Oct 02, 2007	25.59	26.39	25.50	26.36	1,611,000	+1.33(+5.31%)
Oct 01, 2007	25.15	25.56	24.72	25.03	856,600	-0.22(-0.87%)
Sep 28, 2007	24.65	25.32	24.44	25.25	839,900	+0.46(+1.86%)
Sep 27, 2007	25.15	25.15	24.10	24.79	948,900	-0.15(-0.60%)
Sep 26, 2007	24.64	25.68	24.46	24.94	1,660,900	+1.68(+7.22%)
Sep 25, 2007	23.96	24.02	23.03	23.26	1,292,000	-1.10(-4.52%)
Sep 24, 2007	24.61	25.23	23.83	24.36	1,084,000	-0.15(-0.61%)
Sep 21, 2007	23.84	24.70	23.79	24.51	1,022,700	+0.76(+3.20%)
Sep 20, 2007	23.86	24.00	23.41	23.75	907,000	-0.22(-0.92%)
Sep 19, 2007	22.73	24.34	22.72	23.97	1,515,800	+1.56(+6.96%)
Sep 18, 2007	21.97	22.56	21.43	22.41	1,392,800	+0.51(+2.33%)
Sep 17, 2007	22.21	22.30	21.59	21.90	1,391,100	-0.46(-2.06%)
Sep 14, 2007	22.00	22.46	21.67	22.36	1,701,300	+0.15(+0.68%)
Sep 13, 2007	21.90	22.42	21.88	22.21	2,363,800	+0.66(+3.06%)
Sep 12, 2007	21.76	22.08	21.47	21.55	2,242,200	-0.33(-1.51%)
Sep 11, 2007	21.95	22.01	21.37	21.88	918,600	+0.08(+0.37%)
Sep 10, 2007	22.18	22.22	21.18	21.80	800,900	-0.19(-0.86%)
Sep 07, 2007	22.42	22.70	21.76	21.99	730,900	-0.86(-3.76%)
Sep 06, 2007	22.79	23.11	22.26	22.85	914,200	+0.17(+0.75%)
Sep 05, 2007	22.59	23.20	22.45	22.68	1,072,500	-0.12(-0.53%)

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.