Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.35	26.86	26.32	26.58	747,613	+0.50(+1.90%)
Nov 29, 2007	26.59	26.59	25.53	26.08	627,292	-0.41(-1.53%)
Nov 28, 2007	25.70	26.75	25.70	26.49	1,483,204	+0.92(+3.62%)
Nov 27, 2007	25.35	25.59	24.88	25.56	1,237,748	+0.57(+2.30%)
Nov 26, 2007	25.13	25.72	24.91	24.99	2,479,675	+0.06(+0.22%)
Nov 23, 2007	23.68	25.06	23.68	24.93	798,927	+1.33(+5.63%)
Nov 21, 2007	23.67	24.15	23.13	23.60	1,112,247	-0.31(-1.29%)
Nov 20, 2007	24.16	24.45	23.33	23.91	1,558,752	-0.07(-0.31%)
Nov 19, 2007	24.48	24.48	23.67	23.99	1,377,441	-0.82(-3.31%)
Nov 16, 2007	24.97	25.30	24.42	24.81	975,952	-0.07(-0.27%)
Nov 15, 2007	26.11	26.11	24.73	24.87	1,055,586	-1.04(-4.00%)
Nov 14, 2007	26.59	26.62	25.85	25.91	807,410	-0.59(-2.22%)
Nov 13, 2007	24.33	26.71	24.33	26.50	1,611,478	+2.16(+8.89%)
Nov 12, 2007	24.16	25.26	23.92	24.34	1,985,516	+0.16(+0.66%)
Nov 09, 2007	24.25	24.70	23.84	24.18	1,600,226	-0.66(-2.68%)
Nov 08, 2007	24.47	25.03	23.98	24.84	1,468,573	+0.37(+1.50%)
Nov 07, 2007	24.91	25.16	24.39	24.47	1,175,845	-0.77(-3.03%)
Nov 06, 2007	25.33	25.62	24.99	25.24	1,296,654	-0.20(-0.80%)
Nov 05, 2007	25.52	25.84	25.29	25.44	918,012	-0.66(-2.52%)
Nov 02, 2007	26.59	26.75	25.86	26.10	734,508	-0.37(-1.40%)
Nov 01, 2007	26.82	27.08	26.02	26.47	1,085,111	-1.23(-4.45%)
Oct 31, 2007	27.32	27.80	26.77	27.70	847,367	+0.58(+2.13%)
Oct 30, 2007	27.20	27.37	26.75	27.13	412,582	-0.07(-0.26%)
Oct 29, 2007	27.13	27.35	26.72	27.20	740,059	-0.02(-0.06%)
Oct 26, 2007	27.35	27.35	26.12	27.22	1,370,650	+0.18(+0.68%)
Oct 25, 2007	27.34	27.76	26.42	27.03	2,352,771	-1.56(-5.47%)
Oct 24, 2007	28.63	28.83	27.89	28.59	735,433	-0.19(-0.68%)
Oct 23, 2007	28.18	28.79	28.05	28.79	597,289	+0.58(+2.06%)
Oct 22, 2007	27.82	28.23	27.57	28.21	536,542	+0.32(+1.16%)
Oct 19, 2007	28.17	28.57	27.75	27.88	674,070	-0.42(-1.48%)
Oct 18, 2007	28.52	28.68	27.91	28.30	497,711	-0.33(-1.17%)
Oct 17, 2007	28.44	29.17	28.34	28.64	926,923	+0.33(+1.17%)
Oct 16, 2007	28.50	28.50	27.92	28.30	735,125	-0.45(-1.58%)
Oct 15, 2007	29.43	29.49	28.47	28.76	1,053,967	-0.64(-2.18%)
Oct 12, 2007	29.25	29.49	28.90	29.40	532,225	-0.06(-0.20%)
Oct 11, 2007	29.68	29.84	29.18	29.46	564,603	-0.20(-0.69%)
Oct 10, 2007	29.49	29.72	29.19	29.66	666,053	+0.18(+0.62%)
Oct 09, 2007	29.70	29.84	28.92	29.48	900,713	-0.21(-0.72%)
Oct 08, 2007	29.74	29.85	29.61	29.70	355,536	-0.29(-0.96%)
Oct 05, 2007	29.67	30.12	29.65	29.98	535,926	+0.33(+1.13%)
Oct 04, 2007	29.41	29.68	29.34	29.65	548,568	+0.11(+0.37%)
Oct 03, 2007	29.49	29.62	29.18	29.54	735,433	+0.07(+0.23%)
Oct 02, 2007	29.29	29.68	29.13	29.47	838,116	+0.19(+0.66%)
Oct 01, 2007	28.56	29.37	28.49	29.28	1,082,027	+0.72(+2.51%)
Sep 28, 2007	28.17	28.61	28.10	28.56	569,697	+0.22(+0.77%)
Sep 27, 2007	27.96	28.37	27.86	28.34	544,251	+0.61(+2.20%)
Sep 26, 2007	27.77	27.97	27.38	27.73	644,159	+0.39(+1.41%)
Sep 25, 2007	27.65	27.97	27.24	27.35	1,005,863	-0.70(-2.50%)
Sep 24, 2007	27.55	28.24	27.43	28.05	1,139,690	+0.49(+1.78%)
Sep 21, 2007	27.80	27.96	27.39	27.56	928,157	-0.04(-0.14%)
Sep 20, 2007	28.52	28.55	27.46	27.60	678,695	-0.92(-3.24%)
Sep 19, 2007	27.34	28.72	27.27	28.52	1,956,531	+1.37(+5.03%)
Sep 18, 2007	26.27	27.35	26.07	27.16	1,349,374	+1.19(+4.58%)
Sep 17, 2007	26.14	26.34	25.81	25.97	570,770	-0.44(-1.68%)
Sep 14, 2007	25.36	26.42	25.36	26.41	697,505	+0.75(+2.93%)
Sep 13, 2007	25.97	26.10	25.62	25.66	870,186	-0.41(-1.56%)
Sep 12, 2007	26.30	26.40	25.90	26.06	413,199	-0.16(-0.62%)
Sep 11, 2007	25.68	26.51	25.53	26.23	1,041,941	+0.55(+2.13%)
Sep 10, 2007	26.59	26.59	25.15	25.68	1,086,653	-0.91(-3.42%)
Sep 07, 2007	26.74	26.88	26.39	26.59	911,506	-0.34(-1.28%)
Sep 06, 2007	26.96	26.98	26.59	26.93	551,960	-0.03(-0.11%)
Sep 05, 2007	26.46	27.09	26.34	26.96	668,211	+0.02(+0.07%)

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.