Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.65	21.67	21.36	21.56	5,387,216	+0.21(+0.96%)
Nov 29, 2007	21.04	21.46	21.01	21.36	4,366,742	+0.23(+1.07%)
Nov 28, 2007	21.06	21.16	20.86	21.13	5,358,463	+0.27(+1.27%)
Nov 27, 2007	20.78	20.92	20.59	20.86	7,966,985	+0.15(+0.74%)
Nov 26, 2007	21.18	21.40	20.71	20.71	5,602,062	-0.42(-2.01%)
Nov 23, 2007	21.20	21.20	21.00	21.14	2,140,584	+0.04(+0.19%)
Nov 21, 2007	21.55	21.67	21.10	21.10	5,009,100	-0.68(-3.14%)
Nov 20, 2007	21.47	22.18	21.43	21.78	12,214,240	+0.31(+1.42%)
Nov 19, 2007	21.92	21.98	21.29	21.47	5,109,342	-0.54(-2.44%)
Nov 16, 2007	22.03	22.08	21.75	22.01	3,953,562	+0.13(+0.58%)
Nov 15, 2007	22.03	22.26	21.85	21.89	4,722,734	-0.24(-1.08%)
Nov 14, 2007	22.36	22.46	22.09	22.12	6,132,786	-0.17(-0.77%)
Nov 13, 2007	22.38	22.38	22.00	22.30	7,400,011	+0.15(+0.69%)
Nov 12, 2007	22.23	22.42	22.07	22.14	6,361,229	-0.08(-0.36%)
Nov 09, 2007	22.14	22.55	22.11	22.22	4,718,272	-0.25(-1.12%)
Nov 08, 2007	22.82	22.82	21.98	22.48	9,857,903	-0.23(-1.02%)
Nov 07, 2007	23.30	23.36	22.68	22.71	6,729,885	-0.59(-2.53%)
Nov 06, 2007	22.79	23.34	22.68	23.30	8,197,351	+0.55(+2.42%)
Nov 05, 2007	22.36	22.81	22.16	22.75	12,069,114	+0.52(+2.36%)
Nov 02, 2007	22.37	22.58	22.17	22.22	5,768,414	-0.11(-0.50%)
Nov 01, 2007	22.56	22.65	22.25	22.34	7,702,576	-0.40(-1.78%)
Oct 31, 2007	22.55	22.80	22.34	22.74	4,255,533	+0.32(+1.42%)
Oct 30, 2007	21.89	22.54	21.84	22.42	3,645,469	+0.48(+2.21%)
Oct 29, 2007	21.97	22.01	21.70	21.94	4,643,047	+0.13(+0.61%)
Oct 26, 2007	21.85	21.96	21.67	21.81	3,249,967	+0.05(+0.21%)
Oct 25, 2007	21.91	21.97	21.64	21.76	4,989,696	-0.14(-0.64%)
Oct 24, 2007	21.85	21.92	21.65	21.90	3,134,920	-0.02(-0.09%)
Oct 23, 2007	21.99	22.08	21.77	21.92	4,418,268	-0.02(-0.09%)
Oct 22, 2007	21.85	21.97	21.81	21.94	3,320,081	-0.03(-0.15%)
Oct 19, 2007	22.40	22.42	21.93	21.97	4,166,122	-0.54(-2.42%)
Oct 18, 2007	22.55	22.74	22.39	22.52	1,895,638	-0.06(-0.26%)
Oct 17, 2007	22.75	22.87	22.42	22.58	2,468,310	-0.06(-0.26%)
Oct 16, 2007	22.55	22.81	22.51	22.64	5,553,020	+0.08(+0.35%)
Oct 15, 2007	22.73	22.86	22.44	22.56	4,266,392	-0.03(-0.15%)
Oct 12, 2007	22.49	22.64	22.46	22.59	2,293,553	+0.08(+0.35%)
Oct 11, 2007	22.82	22.88	22.48	22.51	3,935,274	-0.13(-0.56%)
Oct 10, 2007	22.44	22.89	22.40	22.64	3,596,856	-0.29(-1.27%)
Oct 09, 2007	23.16	23.20	22.89	22.93	3,286,305	-0.12(-0.52%)
Oct 08, 2007	23.41	23.41	22.85	23.05	1,766,746	-0.25(-1.05%)
Oct 05, 2007	23.19	23.38	22.89	23.29	2,443,280	+0.25(+1.09%)
Oct 04, 2007	23.23	23.24	22.91	23.04	3,228,706	-0.15(-0.66%)
Oct 03, 2007	23.01	23.33	22.97	23.19	3,526,050	-0.01(-0.06%)
Oct 02, 2007	23.78	23.81	23.13	23.21	4,808,455	-0.56(-2.37%)
Oct 01, 2007	23.61	23.80	23.38	23.77	3,732,320	+0.17(+0.70%)
Sep 28, 2007	23.13	23.66	23.11	23.60	4,885,958	+0.37(+1.60%)
Sep 27, 2007	23.07	23.62	23.01	23.23	3,395,170	+0.02(+0.09%)
Sep 26, 2007	23.17	23.21	23.02	23.21	3,550,314	+0.20(+0.86%)
Sep 25, 2007	22.81	23.20	22.71	23.01	5,408,419	+0.19(+0.84%)
Sep 24, 2007	22.81	22.95	22.60	22.82	3,561,484	-0.14(-0.61%)
Sep 21, 2007	23.07	23.14	22.71	22.96	6,571,857	+0.25(+1.08%)
Sep 20, 2007	22.37	22.79	22.35	22.71	3,584,855	+0.29(+1.27%)
Sep 19, 2007	22.55	22.55	22.22	22.43	3,308,169	-0.09(-0.38%)
Sep 18, 2007	22.08	22.55	22.08	22.52	4,867,562	+0.50(+2.26%)
Sep 17, 2007	21.97	22.14	21.87	22.02	3,202,923	-0.08(-0.36%)
Sep 14, 2007	21.92	22.14	21.85	22.10	3,250,570	+0.05(+0.24%)
Sep 13, 2007	22.21	22.21	21.89	22.05	2,580,492	-0.01(-0.06%)
Sep 12, 2007	22.08	22.20	21.99	22.06	2,626,179	-0.13(-0.60%)
Sep 11, 2007	21.85	22.22	21.85	22.19	2,531,036	+0.31(+1.39%)
Sep 10, 2007	22.02	22.05	21.80	21.89	2,408,449	+0.00(+0.00%)
Sep 07, 2007	21.75	21.97	21.72	21.89	3,127,682	-0.06(-0.27%)
Sep 06, 2007	21.79	22.06	21.69	21.95	3,738,502	+0.16(+0.73%)
Sep 05, 2007	22.04	22.21	21.75	21.79	3,809,521	-0.59(-2.64%)

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.