Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.93	24.02	23.58	23.68	5,873,132	+0.21(+0.88%)
Nov 29, 2007	23.40	23.60	23.35	23.47	4,061,339	+0.33(+1.44%)
Nov 28, 2007	22.86	23.52	22.82	23.14	5,272,127	+0.51(+2.24%)
Nov 27, 2007	22.62	22.71	22.51	22.63	3,674,650	+0.07(+0.32%)
Nov 26, 2007	23.09	23.11	22.52	22.56	5,012,211	-0.27(-1.18%)
Nov 23, 2007	23.05	23.15	22.65	22.83	6,605,320	+1.31(+6.10%)
Nov 21, 2007	21.66	21.77	21.42	21.51	4,191,973	-0.15(-0.71%)
Nov 20, 2007	21.41	21.82	21.34	21.67	3,957,607	+0.09(+0.44%)
Nov 19, 2007	21.75	21.79	21.50	21.57	2,231,737	-0.43(-1.94%)
Nov 16, 2007	22.15	22.17	21.89	22.00	3,135,780	-0.15(-0.67%)
Nov 15, 2007	22.32	22.38	22.10	22.15	2,816,096	-0.32(-1.42%)
Nov 14, 2007	22.52	22.85	22.36	22.47	4,311,450	-0.27(-1.21%)
Nov 13, 2007	22.81	23.07	22.54	22.74	5,227,401	+0.74(+3.37%)
Nov 12, 2007	21.89	22.31	21.83	22.00	7,064,279	-0.35(-1.55%)
Nov 09, 2007	22.25	22.60	22.23	22.35	6,486,228	-0.53(-2.32%)
Nov 08, 2007	22.76	22.88	22.55	22.88	3,606,692	+0.36(+1.58%)
Nov 07, 2007	22.91	22.97	22.52	22.52	2,864,834	-0.39(-1.71%)
Nov 06, 2007	22.76	22.94	22.76	22.91	1,729,558	+0.15(+0.67%)
Nov 05, 2007	22.85	23.00	22.62	22.76	2,178,625	-0.08(-0.35%)
Nov 02, 2007	23.05	23.07	22.65	22.84	2,521,663	+0.00(+0.02%)
Nov 01, 2007	23.10	23.15	22.79	22.84	2,573,507	-0.20(-0.86%)
Oct 31, 2007	22.95	23.13	22.86	23.03	4,136,613	+0.02(+0.10%)
Oct 30, 2007	22.94	23.07	22.92	23.01	2,650,049	+0.07(+0.31%)
Oct 29, 2007	22.67	23.14	22.65	22.94	4,859,536	+0.23(+1.03%)
Oct 26, 2007	22.59	22.86	22.54	22.70	2,798,238	-0.10(-0.45%)
Oct 25, 2007	22.75	22.85	22.67	22.81	3,882,066	-0.25(-1.09%)
Oct 24, 2007	22.81	23.08	22.77	23.06	5,895,747	-0.35(-1.48%)
Oct 23, 2007	23.54	23.55	23.16	23.41	6,593,060	+0.60(+2.62%)
Oct 22, 2007	22.71	22.86	22.61	22.81	3,160,256	-0.00(-0.02%)
Oct 19, 2007	23.07	23.11	22.79	22.81	4,046,276	-0.22(-0.98%)
Oct 18, 2007	23.10	23.24	23.04	23.04	3,021,857	-0.13(-0.56%)
Oct 17, 2007	23.38	23.43	23.05	23.17	3,386,322	-0.12(-0.50%)
Oct 16, 2007	23.24	23.46	23.18	23.28	2,524,778	-0.24(-1.03%)
Oct 15, 2007	23.67	23.68	23.42	23.53	2,210,822	+0.06(+0.25%)
Oct 12, 2007	23.43	23.47	23.33	23.47	3,233,547	-0.02(-0.08%)
Oct 11, 2007	23.66	23.68	23.43	23.49	7,088,158	-0.49(-2.06%)
Oct 10, 2007	24.04	24.12	23.97	23.98	1,907,101	-0.11(-0.45%)
Oct 09, 2007	24.15	24.17	24.00	24.09	2,080,655	-0.01(-0.04%)
Oct 08, 2007	24.23	24.23	23.99	24.10	3,000,274	-0.20(-0.83%)
Oct 05, 2007	24.43	24.48	24.27	24.30	3,951,488	-0.03(-0.13%)
Oct 04, 2007	24.38	24.51	24.29	24.33	2,760,634	+0.11(+0.46%)
Oct 03, 2007	24.26	24.44	24.19	24.22	1,876,617	+0.04(+0.15%)
Oct 02, 2007	24.23	24.30	24.08	24.18	2,231,070	+0.03(+0.11%)
Oct 01, 2007	24.17	24.24	24.08	24.16	3,193,409	+0.25(+1.03%)
Sep 28, 2007	23.67	23.95	23.64	23.91	3,677,138	+0.01(+0.04%)
Sep 27, 2007	23.96	24.05	23.79	23.90	2,464,701	-0.02(-0.09%)
Sep 26, 2007	24.04	24.11	23.82	23.92	2,439,780	-0.12(-0.50%)
Sep 25, 2007	24.02	24.09	23.97	24.04	2,026,787	-0.07(-0.28%)
Sep 24, 2007	24.22	24.26	24.07	24.11	1,807,863	-0.26(-1.07%)
Sep 21, 2007	24.44	24.50	24.26	24.37	3,314,007	+0.27(+1.10%)
Sep 20, 2007	24.10	24.27	24.03	24.11	2,389,717	+0.07(+0.30%)
Sep 19, 2007	24.12	24.32	23.93	24.04	4,039,823	+0.06(+0.24%)
Sep 18, 2007	23.50	24.09	23.52	23.98	2,967,343	+0.22(+0.91%)
Sep 17, 2007	23.77	23.95	23.70	23.76	1,780,049	-0.24(-1.01%)
Sep 14, 2007	24.26	24.13	23.86	24.00	2,508,980	-0.30(-1.24%)
Sep 13, 2007	24.01	24.47	24.28	24.30	2,869,218	+0.16(+0.67%)
Sep 12, 2007	24.06	24.44	23.99	24.14	4,465,477	-0.13(-0.54%)
Sep 11, 2007	23.89	24.35	23.94	24.27	3,492,457	+0.43(+1.81%)
Sep 10, 2007	23.95	24.10	23.73	23.84	3,277,147	-0.01(-0.04%)
Sep 07, 2007	24.36	24.38	23.73	23.85	4,364,905	-0.18(-0.73%)
Sep 06, 2007	23.89	24.13	23.82	24.03	3,494,683	+0.14(+0.58%)
Sep 05, 2007	23.74	23.92	23.68	23.89	2,447,835	+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.