Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.13	25.20	24.37	24.48	17,932,982	-0.43(-1.72%)
Nov 29, 2007	24.63	25.05	24.59	24.91	14,951,050	-0.02(-0.10%)
Nov 28, 2007	24.29	25.08	24.29	24.93	21,518,270	+1.17(+4.92%)
Nov 27, 2007	23.63	23.76	23.29	23.76	19,827,288	+0.00(+0.00%)
Nov 26, 2007	24.45	24.55	23.75	23.76	14,753,311	-0.30(-1.24%)
Nov 23, 2007	23.89	24.15	23.79	24.06	6,560,396	+0.59(+2.52%)
Nov 21, 2007	23.86	23.91	23.07	23.47	18,930,878	-0.72(-2.96%)
Nov 20, 2007	24.65	24.65	23.62	24.19	21,767,610	+0.39(+1.62%)
Nov 19, 2007	24.19	24.25	23.67	23.80	13,013,475	-0.07(-0.31%)
Nov 16, 2007	23.91	23.99	23.37	23.88	21,293,764	+0.18(+0.76%)
Nov 15, 2007	23.69	24.03	23.50	23.69	18,725,894	-0.26(-1.07%)
Nov 14, 2007	24.58	24.61	23.87	23.95	20,906,602	-0.20(-0.82%)
Nov 13, 2007	23.59	24.22	23.48	24.15	25,264,244	+1.20(+5.23%)
Nov 12, 2007	23.53	23.63	22.80	22.95	30,065,160	-0.67(-2.82%)
Nov 09, 2007	24.30	24.34	23.54	23.61	32,687,678	-1.33(-5.34%)
Nov 08, 2007	25.36	25.39	24.03	24.95	28,888,354	-0.53(-2.08%)
Nov 07, 2007	25.95	26.28	25.41	25.47	22,954,278	-0.11(-0.41%)
Nov 06, 2007	25.26	25.64	25.21	25.58	22,252,474	+1.00(+4.08%)
Nov 05, 2007	24.50	24.72	24.39	24.58	19,530,910	-0.14(-0.55%)
Nov 02, 2007	24.40	24.77	24.24	24.72	18,172,874	+0.46(+1.90%)
Nov 01, 2007	24.74	24.74	24.20	24.25	16,220,272	-0.47(-1.89%)
Oct 31, 2007	24.35	24.80	24.31	24.72	15,578,723	+0.17(+0.71%)
Oct 30, 2007	24.50	24.71	24.41	24.55	18,760,760	-0.29(-1.18%)
Oct 29, 2007	24.45	24.85	24.31	24.84	19,401,314	+0.21(+0.86%)
Oct 26, 2007	24.83	24.85	24.49	24.63	22,582,256	+0.29(+1.20%)
Oct 25, 2007	24.14	24.38	24.06	24.34	17,955,250	+0.15(+0.62%)
Oct 24, 2007	24.10	24.19	23.58	24.19	24,694,080	+0.24(+1.01%)
Oct 23, 2007	23.70	23.96	23.54	23.94	23,524,994	+0.72(+3.11%)
Oct 22, 2007	22.89	23.23	22.82	23.22	16,123,550	+0.33(+1.44%)
Oct 19, 2007	23.40	23.40	22.82	22.89	27,910,636	-0.54(-2.28%)
Oct 18, 2007	23.68	23.73	23.25	23.43	61,314,160	+0.69(+3.04%)
Oct 17, 2007	22.34	22.85	22.16	22.74	30,548,354	+0.76(+3.45%)
Oct 16, 2007	22.47	22.64	21.83	21.98	43,573,588	-0.70(-3.10%)
Oct 15, 2007	23.04	23.05	22.53	22.68	15,344,308	-0.54(-2.31%)
Oct 12, 2007	23.05	23.23	22.99	23.22	24,114,216	-0.12(-0.53%)
Oct 11, 2007	23.66	23.96	23.29	23.34	28,336,592	+0.49(+2.12%)
Oct 10, 2007	22.74	22.96	22.65	22.85	21,072,296	+0.32(+1.44%)
Oct 09, 2007	22.32	22.56	22.18	22.53	29,089,318	-0.02(-0.11%)
Oct 08, 2007	22.43	22.57	22.35	22.56	10,479,110	-0.18(-0.79%)
Oct 05, 2007	22.87	22.94	22.65	22.74	25,965,288	+0.12(+0.52%)
Oct 04, 2007	22.38	22.68	22.19	22.62	21,898,452	-0.19(-0.85%)
Oct 03, 2007	22.92	23.02	22.74	22.81	18,450,188	-0.39(-1.69%)
Oct 02, 2007	23.15	23.33	22.99	23.20	20,393,472	-0.42(-1.79%)
Oct 01, 2007	22.87	23.79	22.87	23.63	38,364,368	+0.02(+0.08%)
Sep 28, 2007	23.66	23.68	23.41	23.61	19,082,418	-0.01(-0.03%)
Sep 27, 2007	23.62	23.69	23.44	23.61	13,247,426	+0.32(+1.36%)
Sep 26, 2007	23.38	23.52	23.20	23.30	20,239,614	+0.34(+1.49%)
Sep 25, 2007	22.69	23.01	22.63	22.95	15,119,212	+0.20(+0.87%)
Sep 24, 2007	22.87	22.94	22.66	22.75	14,000,380	-0.30(-1.32%)
Sep 21, 2007	23.07	23.13	22.85	23.06	14,876,924	+0.16(+0.71%)
Sep 20, 2007	22.87	23.15	22.75	22.90	17,292,734	+0.13(+0.57%)
Sep 19, 2007	22.62	23.06	22.61	22.77	33,433,414	+0.40(+1.78%)
Sep 18, 2007	21.54	22.42	21.40	22.37	25,487,890	+1.14(+5.37%)
Sep 17, 2007	21.42	21.49	21.11	21.23	18,188,712	+0.30(+1.43%)
Sep 14, 2007	21.04	21.07	20.85	20.93	12,929,703	-0.16(-0.74%)
Sep 13, 2007	21.07	21.16	20.99	21.09	16,009,636	+0.13(+0.62%)
Sep 12, 2007	21.06	21.13	20.91	20.96	23,340,370	-0.57(-2.66%)
Sep 11, 2007	21.52	21.66	21.43	21.53	23,464,646	+0.34(+1.59%)
Sep 10, 2007	21.55	21.60	20.97	21.19	16,563,299	+0.07(+0.32%)
Sep 07, 2007	21.18	21.31	20.93	21.12	14,392,830	-0.17(-0.79%)
Sep 06, 2007	21.06	21.39	20.97	21.29	27,589,646	+0.52(+2.52%)
Sep 05, 2007	20.90	20.91	20.51	20.77	17,919,340	-0.14(-0.68%)

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.