Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.68	23.78	23.33	23.77	662,472	+0.21(+0.87%)
Nov 29, 2007	23.41	23.63	23.35	23.57	648,738	+0.06(+0.24%)
Nov 28, 2007	23.13	23.57	23.13	23.51	1,173,773	+0.39(+1.67%)
Nov 27, 2007	22.98	23.26	22.97	23.12	1,093,419	+0.17(+0.73%)
Nov 26, 2007	22.89	23.11	22.77	22.96	534,143	+0.07(+0.29%)
Nov 23, 2007	22.87	22.99	22.77	22.89	160,738	+0.08(+0.35%)
Nov 21, 2007	22.98	23.31	22.75	22.81	473,963	-0.35(-1.53%)
Nov 20, 2007	23.13	23.26	23.00	23.17	685,172	-0.00(-0.02%)
Nov 19, 2007	23.22	23.32	23.05	23.17	683,029	-0.26(-1.10%)
Nov 16, 2007	23.64	23.64	23.30	23.43	443,851	-0.18(-0.75%)
Nov 15, 2007	23.78	23.89	23.50	23.61	418,776	-0.18(-0.76%)
Nov 14, 2007	23.94	24.00	23.65	23.79	574,585	-0.07(-0.29%)
Nov 13, 2007	23.59	23.92	23.52	23.86	768,756	+0.38(+1.63%)
Nov 12, 2007	23.63	24.03	23.47	23.47	808,191	-0.22(-0.95%)
Nov 09, 2007	23.54	23.86	23.41	23.70	743,252	-0.02(-0.08%)
Nov 08, 2007	23.51	23.77	23.30	23.72	917,278	+0.31(+1.34%)
Nov 07, 2007	23.42	23.65	23.37	23.40	741,109	-0.15(-0.65%)
Nov 06, 2007	23.54	23.62	23.37	23.56	576,942	+0.02(+0.08%)
Nov 05, 2007	22.55	23.86	22.45	23.54	1,673,551	+0.93(+4.13%)
Nov 02, 2007	22.96	22.96	22.40	22.61	797,475	-0.09(-0.39%)
Nov 01, 2007	22.52	22.96	22.45	22.70	836,266	-0.05(-0.23%)
Oct 31, 2007	22.92	23.00	22.40	22.75	1,528,511	-0.11(-0.49%)
Oct 30, 2007	23.10	23.54	22.76	22.86	1,808,410	-0.32(-1.37%)
Oct 29, 2007	23.28	23.43	23.05	23.18	1,176,817	+0.03(+0.12%)
Oct 26, 2007	23.17	23.43	22.86	23.15	1,213,251	+0.19(+0.83%)
Oct 25, 2007	23.13	23.31	22.87	22.96	1,742,829	-0.18(-0.79%)
Oct 24, 2007	23.38	23.40	22.88	23.14	929,066	-0.24(-1.04%)
Oct 23, 2007	23.23	23.39	22.91	23.38	980,287	+0.15(+0.66%)
Oct 22, 2007	23.29	23.46	23.12	23.23	854,483	-0.31(-1.31%)
Oct 19, 2007	23.66	23.75	23.47	23.54	508,360	-0.17(-0.73%)
Oct 18, 2007	23.04	23.77	22.99	23.71	974,715	+0.61(+2.63%)
Oct 17, 2007	23.12	23.37	22.99	23.10	817,406	+0.19(+0.81%)
Oct 16, 2007	23.38	25.72	22.87	22.91	804,761	-0.36(-1.54%)
Oct 15, 2007	23.44	23.60	23.16	23.27	643,166	-0.09(-0.38%)
Oct 12, 2007	23.47	23.58	23.31	23.36	506,252	-0.06(-0.26%)
Oct 11, 2007	23.39	23.54	23.33	23.42	891,346	+0.10(+0.42%)
Oct 10, 2007	23.56	23.70	23.27	23.33	1,598,379	-0.33(-1.40%)
Oct 09, 2007	23.72	23.91	23.58	23.66	1,402,707	+0.03(+0.12%)
Oct 08, 2007	24.19	24.19	23.61	23.63	1,615,096	-0.63(-2.62%)
Oct 05, 2007	24.79	24.82	24.18	24.26	1,634,599	-0.40(-1.61%)
Oct 04, 2007	24.91	24.91	24.65	24.66	781,401	-0.15(-0.62%)
Oct 03, 2007	24.84	24.97	24.67	24.81	509,861	-0.12(-0.47%)
Oct 02, 2007	24.99	25.03	24.79	24.93	492,072	-0.10(-0.39%)
Oct 01, 2007	25.41	25.54	24.90	25.03	1,066,872	-0.36(-1.43%)
Sep 28, 2007	24.84	25.56	24.84	25.39	1,362,201	+0.62(+2.50%)
Sep 27, 2007	24.77	24.83	24.49	24.77	690,959	+0.04(+0.15%)
Sep 26, 2007	24.38	24.75	24.32	24.73	814,834	+0.43(+1.77%)
Sep 25, 2007	24.48	24.72	24.20	24.31	946,425	-0.19(-0.78%)
Sep 24, 2007	24.62	24.66	24.23	24.50	533,007	-0.16(-0.64%)
Sep 21, 2007	24.50	24.78	24.26	24.66	927,137	+0.27(+1.11%)
Sep 20, 2007	24.78	24.80	24.37	24.38	974,287	-0.40(-1.60%)
Sep 19, 2007	25.01	25.20	24.75	24.78	1,149,170	-0.11(-0.45%)
Sep 18, 2007	24.32	24.93	24.18	24.89	669,099	+0.57(+2.34%)
Sep 17, 2007	24.05	24.40	23.85	24.32	933,566	+0.21(+0.87%)
Sep 14, 2007	23.89	24.14	23.89	24.11	1,009,006	+0.08(+0.33%)
Sep 13, 2007	24.37	24.37	23.98	24.03	1,069,658	-0.23(-0.94%)
Sep 12, 2007	24.27	24.42	24.14	24.26	679,600	-0.10(-0.42%)
Sep 11, 2007	24.39	24.67	24.27	24.37	1,033,867	-0.02(-0.10%)
Sep 10, 2007	24.37	24.50	24.18	24.39	1,220,966	+0.08(+0.35%)
Sep 07, 2007	24.23	24.51	24.10	24.31	844,410	-0.18(-0.72%)
Sep 06, 2007	24.19	24.51	23.99	24.48	606,518	+0.31(+1.27%)
Sep 05, 2007	24.23	24.34	24.03	24.17	1,410,637	-0.18(-0.73%)

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.