Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.69	26.46	25.69	26.20	1,909,656	+1.02(+4.05%)
Nov 29, 2007	25.66	25.66	24.82	25.18	1,821,747	-0.64(-2.48%)
Nov 28, 2007	24.35	26.32	24.35	25.82	4,272,613	+1.69(+7.00%)
Nov 27, 2007	23.95	24.90	23.67	24.13	2,281,529	+0.18(+0.75%)
Nov 26, 2007	24.89	25.06	23.70	23.95	2,188,002	-0.80(-3.23%)
Nov 23, 2007	24.50	25.03	24.47	24.75	1,096,303	+0.64(+2.65%)
Nov 21, 2007	23.80	24.58	23.61	24.11	2,740,399	+0.00(+0.00%)
Nov 20, 2007	24.25	25.02	23.38	24.11	3,622,668	-0.16(-0.66%)
Nov 19, 2007	24.69	24.97	23.59	24.27	3,692,836	-0.65(-2.61%)
Nov 16, 2007	24.98	25.17	23.82	24.92	4,038,350	+0.07(+0.28%)
Nov 15, 2007	25.40	25.50	24.46	24.85	3,432,423	-0.70(-2.74%)
Nov 14, 2007	26.73	26.90	25.43	25.55	3,165,323	-0.99(-3.73%)
Nov 13, 2007	25.46	26.93	25.46	26.54	2,948,512	+1.05(+4.12%)
Nov 12, 2007	26.00	26.17	25.47	25.49	4,175,809	-0.28(-1.09%)
Nov 09, 2007	25.65	26.05	25.04	25.77	4,392,256	+0.24(+0.94%)
Nov 08, 2007	26.01	26.50	24.87	25.53	7,540,474	+0.72(+2.90%)
Nov 07, 2007	25.17	25.62	24.54	24.81	2,898,002	-0.51(-2.01%)
Nov 06, 2007	25.21	25.43	23.67	25.32	7,674,498	+1.40(+5.85%)
Nov 05, 2007	23.57	24.31	23.39	23.92	3,009,833	-0.17(-0.71%)
Nov 02, 2007	24.50	24.91	23.78	24.09	2,992,683	-0.15(-0.62%)
Nov 01, 2007	24.97	25.28	23.96	24.24	2,971,788	-1.03(-4.08%)
Oct 31, 2007	25.00	25.57	24.76	25.27	3,408,045	+0.38(+1.53%)
Oct 30, 2007	24.28	25.13	23.85	24.89	2,787,532	+0.59(+2.43%)
Oct 29, 2007	23.47	24.50	23.41	24.30	2,789,274	+1.17(+5.06%)
Oct 26, 2007	23.11	23.75	22.89	23.13	2,219,884	+0.38(+1.67%)
Oct 25, 2007	22.10	22.96	21.86	22.75	2,423,179	+0.67(+3.03%)
Oct 24, 2007	21.96	22.24	21.25	22.08	1,580,474	-0.05(-0.23%)
Oct 23, 2007	22.55	22.58	21.65	22.13	1,648,282	-0.28(-1.25%)
Oct 22, 2007	21.86	22.58	21.60	22.41	1,590,100	+0.50(+2.28%)
Oct 19, 2007	22.87	23.12	21.82	21.91	1,994,014	-0.97(-4.24%)
Oct 18, 2007	23.49	23.49	22.41	22.88	2,152,677	-0.79(-3.34%)
Oct 17, 2007	23.21	23.93	22.86	23.67	2,093,065	+0.67(+2.91%)
Oct 16, 2007	23.25	23.39	22.72	23.00	1,044,687	-0.30(-1.29%)
Oct 15, 2007	23.58	23.68	23.01	23.30	1,297,539	-0.32(-1.35%)
Oct 12, 2007	24.41	24.42	23.50	23.62	1,851,008	-0.81(-3.32%)
Oct 11, 2007	24.20	25.05	23.99	24.43	1,856,202	+0.33(+1.37%)
Oct 10, 2007	24.19	24.27	23.44	24.10	1,976,088	-0.04(-0.17%)
Oct 09, 2007	23.95	24.17	23.63	24.14	1,536,686	+0.39(+1.64%)
Oct 08, 2007	24.22	24.36	23.54	23.75	1,260,730	-0.55(-2.26%)
Oct 05, 2007	23.42	24.57	23.27	24.30	2,226,232	+1.16(+5.01%)
Oct 04, 2007	23.29	23.70	23.06	23.14	1,717,139	-0.02(-0.09%)
Oct 03, 2007	22.49	23.40	22.37	23.16	1,569,179	+0.54(+2.39%)
Oct 02, 2007	22.28	22.68	22.08	22.62	931,008	+0.34(+1.53%)
Oct 01, 2007	21.86	22.32	21.74	22.28	1,313,212	+0.48(+2.20%)
Sep 28, 2007	22.12	22.35	21.65	21.80	1,128,881	-0.35(-1.58%)
Sep 27, 2007	21.64	22.35	21.60	22.15	2,176,111	+0.67(+3.12%)
Sep 26, 2007	21.14	22.08	21.14	21.48	1,810,708	+0.20(+0.94%)
Sep 25, 2007	21.59	21.67	21.09	21.28	2,360,327	-0.79(-3.58%)
Sep 24, 2007	22.20	22.41	21.83	22.07	2,237,154	-0.23(-1.03%)
Sep 21, 2007	22.85	23.06	22.20	22.30	2,034,995	-0.49(-2.15%)
Sep 20, 2007	22.50	22.99	22.40	22.79	2,699,737	+0.22(+0.97%)
Sep 19, 2007	23.13	23.44	22.36	22.57	2,531,805	-0.37(-1.61%)
Sep 18, 2007	22.44	23.49	21.62	22.94	4,870,134	+0.35(+1.55%)
Sep 17, 2007	22.51	22.94	22.27	22.59	1,566,242	-0.03(-0.13%)
Sep 14, 2007	22.52	22.90	22.02	22.62	1,448,921	-0.17(-0.75%)
Sep 13, 2007	22.52	22.98	22.15	22.79	1,327,482	+0.46(+2.06%)
Sep 12, 2007	22.26	22.77	22.24	22.33	1,659,351	-0.08(-0.36%)
Sep 11, 2007	21.60	22.53	21.13	22.41	3,195,154	+0.93(+4.33%)
Sep 10, 2007	21.44	21.65	20.75	21.48	2,467,366	+0.24(+1.13%)
Sep 07, 2007	21.65	22.00	21.00	21.24	2,962,772	-1.20(-5.35%)
Sep 06, 2007	22.91	22.91	21.67	22.44	2,593,153	-0.27(-1.19%)
Sep 05, 2007	22.58	23.13	21.92	22.71	3,567,865	-0.09(-0.39%)

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.