Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.18	25.50	24.38	25.09	1,868,640	-0.55(-2.15%)
Nov 29, 2007	25.79	26.12	25.41	25.64	1,065,640	-0.46(-1.75%)
Nov 28, 2007	25.31	26.12	25.21	26.10	1,340,861	+0.34(+1.32%)
Nov 27, 2007	25.68	26.06	24.90	25.76	1,492,273	-0.27(-1.03%)
Nov 26, 2007	27.59	27.70	25.94	26.03	1,280,256	-1.09(-4.02%)
Nov 23, 2007	25.90	27.18	25.72	27.12	712,749	+1.48(+5.79%)
Nov 21, 2007	26.39	26.65	25.21	25.64	2,116,502	-0.68(-2.58%)
Nov 20, 2007	25.80	26.40	25.29	26.32	1,394,900	+1.18(+4.71%)
Nov 19, 2007	26.35	26.39	25.00	25.13	2,151,103	-1.14(-4.33%)
Nov 16, 2007	26.34	26.57	25.79	26.27	1,392,173	+0.29(+1.12%)
Nov 15, 2007	26.99	27.03	25.68	25.98	1,471,585	-1.45(-5.29%)
Nov 14, 2007	28.06	28.06	27.24	27.43	1,389,556	+0.64(+2.39%)
Nov 13, 2007	25.57	26.92	25.43	26.79	1,956,734	+1.54(+6.09%)
Nov 12, 2007	26.55	26.55	25.08	25.25	1,851,124	-2.06(-7.54%)
Nov 09, 2007	27.80	28.68	27.18	27.31	2,122,407	-1.39(-4.84%)
Nov 08, 2007	29.33	29.62	27.67	28.70	2,169,084	-0.39(-1.36%)
Nov 07, 2007	29.76	30.04	28.71	29.09	2,566,771	+0.08(+0.27%)
Nov 06, 2007	27.47	29.03	27.22	29.01	2,572,168	+2.41(+9.08%)
Nov 05, 2007	26.26	26.77	25.91	26.60	1,163,289	+0.24(+0.90%)
Nov 02, 2007	25.81	26.39	25.26	26.36	1,175,917	+0.88(+3.44%)
Nov 01, 2007	25.81	26.06	24.89	25.49	987,338	-0.66(-2.51%)
Oct 31, 2007	25.33	26.27	25.26	26.14	1,525,635	+0.87(+3.43%)
Oct 30, 2007	25.05	25.29	24.70	25.27	881,992	-0.16(-0.62%)
Oct 29, 2007	24.78	25.57	24.68	25.43	1,403,875	+1.07(+4.41%)
Oct 26, 2007	24.29	24.60	24.01	24.36	1,045,718	+0.88(+3.73%)
Oct 25, 2007	23.20	23.67	22.99	23.48	1,148,225	+0.76(+3.33%)
Oct 24, 2007	22.70	22.95	22.26	22.73	904,957	-0.09(-0.38%)
Oct 23, 2007	23.19	23.32	22.49	22.81	1,088,131	+0.22(+0.98%)
Oct 22, 2007	22.38	23.05	21.86	22.59	1,260,720	-1.07(-4.53%)
Oct 19, 2007	24.13	24.22	23.42	23.66	1,086,205	-0.37(-1.54%)
Oct 18, 2007	23.64	24.16	23.49	24.04	910,518	+0.60(+2.56%)
Oct 17, 2007	24.15	24.58	23.20	23.44	1,017,040	-0.42(-1.75%)
Oct 16, 2007	24.38	24.43	23.37	23.85	1,041,735	-0.50(-2.07%)
Oct 15, 2007	24.11	25.44	24.07	24.36	1,555,259	+0.64(+2.69%)
Oct 12, 2007	23.68	24.19	23.57	23.72	836,948	-0.24(-1.02%)
Oct 11, 2007	24.19	24.95	23.32	23.96	1,831,413	+0.24(+1.00%)
Oct 10, 2007	23.51	24.13	23.47	23.73	1,254,595	+0.33(+1.42%)
Oct 09, 2007	22.29	23.42	22.29	23.40	977,332	+1.15(+5.18%)
Oct 08, 2007	22.65	22.70	22.15	22.24	872,582	-0.53(-2.32%)
Oct 05, 2007	22.09	23.11	22.09	22.77	978,366	+0.47(+2.09%)
Oct 04, 2007	21.50	22.38	21.33	22.31	1,001,466	+0.72(+3.33%)
Oct 03, 2007	22.06	22.22	21.52	21.59	628,898	-0.54(-2.43%)
Oct 02, 2007	22.23	22.36	21.78	22.13	955,332	-0.77(-3.34%)
Oct 01, 2007	22.70	23.07	22.19	22.89	1,060,013	+0.09(+0.38%)
Sep 28, 2007	23.10	23.45	22.73	22.80	1,016,186	+0.05(+0.21%)
Sep 27, 2007	22.09	22.87	22.05	22.76	785,903	+0.91(+4.15%)
Sep 26, 2007	22.25	22.51	21.68	21.85	1,037,994	-0.39(-1.74%)
Sep 25, 2007	22.11	22.34	21.94	22.24	707,666	-0.30(-1.33%)
Sep 24, 2007	23.08	23.08	22.49	22.54	973,289	-0.16(-0.70%)
Sep 21, 2007	22.95	23.12	22.39	22.69	1,448,267	+0.01(+0.03%)
Sep 20, 2007	21.63	22.73	21.63	22.69	1,876,507	+1.46(+6.88%)
Sep 19, 2007	21.27	21.78	21.08	21.23	1,286,529	+0.15(+0.71%)
Sep 18, 2007	20.77	21.19	20.11	21.08	1,329,720	+0.45(+2.18%)
Sep 17, 2007	20.91	21.09	20.56	20.63	704,880	-0.06(-0.30%)
Sep 14, 2007	20.83	21.29	20.49	20.69	819,159	-0.26(-1.24%)
Sep 13, 2007	20.83	21.08	20.52	20.95	564,897	+0.09(+0.45%)
Sep 12, 2007	20.97	21.11	20.66	20.86	763,323	-0.23(-1.09%)
Sep 11, 2007	20.12	21.18	19.96	21.08	1,664,484	+1.37(+6.92%)
Sep 10, 2007	20.59	20.59	19.66	19.72	1,787,063	-0.62(-3.07%)
Sep 07, 2007	20.95	21.19	20.02	20.34	1,695,937	-0.31(-1.49%)
Sep 06, 2007	20.32	20.88	20.22	20.65	2,087,696	+0.77(+3.89%)
Sep 05, 2007	19.91	20.19	19.42	19.88	995,506	-0.26(-1.29%)

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.