Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.93	24.02	23.58	23.67	5,874,111	+0.21(+0.88%)
Nov 29, 2007	23.40	23.60	23.34	23.47	4,062,016	+0.33(+1.44%)
Nov 28, 2007	22.86	23.52	22.82	23.13	5,273,006	+0.51(+2.24%)
Nov 27, 2007	22.62	22.71	22.51	22.62	3,675,263	+0.07(+0.32%)
Nov 26, 2007	23.09	23.11	22.52	22.55	5,013,046	-0.27(-1.18%)
Nov 23, 2007	23.04	23.15	22.65	22.82	6,606,421	+1.31(+6.10%)
Nov 21, 2007	21.66	21.76	21.41	21.51	4,192,671	-0.15(-0.71%)
Nov 20, 2007	21.40	21.82	21.34	21.66	3,958,266	+0.09(+0.44%)
Nov 19, 2007	21.75	21.79	21.50	21.57	2,232,109	-0.43(-1.94%)
Nov 16, 2007	22.14	22.17	21.89	22.00	3,136,303	-0.15(-0.67%)
Nov 15, 2007	22.32	22.38	22.09	22.14	2,816,566	-0.32(-1.42%)
Nov 14, 2007	22.51	22.85	22.36	22.46	4,312,168	-0.27(-1.21%)
Nov 13, 2007	22.80	23.07	22.53	22.74	5,228,272	+0.74(+3.37%)
Nov 12, 2007	21.88	22.31	21.82	22.00	7,065,456	-0.35(-1.55%)
Nov 09, 2007	22.25	22.59	22.22	22.34	6,487,309	-0.53(-2.32%)
Nov 08, 2007	22.76	22.87	22.55	22.87	3,607,293	+0.36(+1.58%)
Nov 07, 2007	22.91	22.97	22.52	22.52	2,865,312	-0.39(-1.71%)
Nov 06, 2007	22.76	22.93	22.76	22.91	1,729,847	+0.15(+0.67%)
Nov 05, 2007	22.84	22.99	22.62	22.76	2,178,988	-0.08(-0.35%)
Nov 02, 2007	23.05	23.07	22.65	22.84	2,522,083	+0.00(+0.02%)
Nov 01, 2007	23.10	23.15	22.79	22.83	2,573,936	-0.20(-0.86%)
Oct 31, 2007	22.94	23.13	22.85	23.03	4,137,302	+0.02(+0.10%)
Oct 30, 2007	22.94	23.07	22.92	23.01	2,650,491	+0.07(+0.31%)
Oct 29, 2007	22.67	23.13	22.64	22.93	4,860,346	+0.23(+1.03%)
Oct 26, 2007	22.59	22.86	22.53	22.70	2,798,704	-0.10(-0.45%)
Oct 25, 2007	22.75	22.84	22.67	22.80	3,882,713	-0.25(-1.09%)
Oct 24, 2007	22.80	23.07	22.76	23.06	5,896,730	-0.35(-1.48%)
Oct 23, 2007	23.54	23.54	23.16	23.40	6,594,159	+0.60(+2.62%)
Oct 22, 2007	22.71	22.85	22.61	22.80	3,160,782	-0.00(-0.02%)
Oct 19, 2007	23.07	23.11	22.78	22.81	4,046,950	-0.22(-0.98%)
Oct 18, 2007	23.09	23.23	23.03	23.03	3,022,360	-0.13(-0.56%)
Oct 17, 2007	23.38	23.43	23.05	23.16	3,386,886	-0.12(-0.50%)
Oct 16, 2007	23.23	23.45	23.18	23.28	2,525,199	-0.24(-1.03%)
Oct 15, 2007	23.66	23.68	23.41	23.52	2,211,190	+0.06(+0.25%)
Oct 12, 2007	23.43	23.47	23.33	23.47	3,234,086	-0.02(-0.08%)
Oct 11, 2007	23.65	23.67	23.43	23.48	7,089,340	-0.49(-2.06%)
Oct 10, 2007	24.04	24.11	23.97	23.98	1,907,418	-0.11(-0.45%)
Oct 09, 2007	24.14	24.17	24.00	24.09	2,081,002	-0.01(-0.04%)
Oct 08, 2007	24.22	24.22	23.99	24.09	3,000,774	-0.20(-0.83%)
Oct 05, 2007	24.43	24.47	24.26	24.30	3,952,146	-0.03(-0.13%)
Oct 04, 2007	24.38	24.50	24.29	24.33	2,761,095	+0.11(+0.46%)
Oct 03, 2007	24.26	24.43	24.18	24.22	1,876,930	+0.04(+0.15%)
Oct 02, 2007	24.22	24.29	24.08	24.18	2,231,441	+0.03(+0.11%)
Oct 01, 2007	24.16	24.23	24.08	24.15	3,193,941	+0.25(+1.03%)
Sep 28, 2007	23.66	23.95	23.64	23.91	3,677,751	+0.01(+0.04%)
Sep 27, 2007	23.95	24.04	23.79	23.90	2,465,112	-0.02(-0.09%)
Sep 26, 2007	24.03	24.11	23.82	23.92	2,440,187	-0.12(-0.50%)
Sep 25, 2007	24.01	24.09	23.97	24.04	2,027,124	-0.07(-0.28%)
Sep 24, 2007	24.22	24.26	24.06	24.11	1,808,164	-0.26(-1.07%)
Sep 21, 2007	24.43	24.50	24.26	24.37	3,314,560	+0.27(+1.10%)
Sep 20, 2007	24.09	24.27	24.03	24.10	2,390,115	+0.07(+0.30%)
Sep 19, 2007	24.11	24.32	23.92	24.03	4,040,496	+0.06(+0.24%)
Sep 18, 2007	23.49	24.09	23.52	23.97	2,967,837	+0.22(+0.91%)
Sep 17, 2007	23.77	23.95	23.69	23.76	1,780,346	-0.24(-1.01%)
Sep 14, 2007	24.26	24.12	23.86	24.00	2,509,398	-0.30(-1.24%)
Sep 13, 2007	24.00	24.46	24.28	24.30	2,869,696	+0.16(+0.67%)
Sep 12, 2007	24.06	24.44	23.98	24.14	4,466,222	-0.13(-0.54%)
Sep 11, 2007	23.88	24.34	23.93	24.27	3,493,040	+0.43(+1.81%)
Sep 10, 2007	23.94	24.10	23.72	23.84	3,277,693	-0.01(-0.04%)
Sep 07, 2007	24.36	24.37	23.73	23.85	4,365,632	-0.18(-0.73%)
Sep 06, 2007	23.89	24.13	23.81	24.02	3,495,265	+0.14(+0.58%)
Sep 05, 2007	23.73	23.91	23.68	23.88	2,448,243	+0.06(+0.25%)

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.