Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.19	24.29	24.04	24.20	308,295	+0.31(+1.29%)
Nov 29, 2007	23.96	23.96	23.73	23.90	182,017	-0.03(-0.10%)
Nov 28, 2007	23.48	23.94	23.44	23.92	362,004	+0.72(+3.09%)
Nov 27, 2007	22.99	23.23	22.86	23.20	542,350	+0.35(+1.53%)
Nov 26, 2007	23.57	23.57	22.85	22.85	401,794	-0.59(-2.52%)
Nov 23, 2007	23.08	23.53	23.08	23.45	91,052	+0.39(+1.70%)
Nov 21, 2007	23.26	23.37	23.05	23.05	282,337	-0.35(-1.51%)
Nov 20, 2007	23.37	23.63	23.11	23.41	721,383	+0.00(+0.02%)
Nov 19, 2007	23.69	23.73	23.34	23.40	936,752	-0.47(-1.95%)
Nov 16, 2007	23.88	23.98	23.67	23.87	222,652	+0.06(+0.25%)
Nov 15, 2007	24.17	24.21	23.71	23.81	212,300	-0.39(-1.61%)
Nov 14, 2007	24.52	24.54	24.17	24.20	163,326	-0.18(-0.74%)
Nov 13, 2007	23.85	24.39	23.85	24.38	116,874	+0.67(+2.82%)
Nov 12, 2007	23.76	24.11	23.71	23.71	246,885	-0.19(-0.81%)
Nov 09, 2007	23.83	24.22	23.72	23.91	189,538	-0.19(-0.81%)
Nov 08, 2007	24.00	24.17	23.67	24.10	363,755	+0.12(+0.50%)
Nov 07, 2007	24.48	24.50	23.90	23.98	203,107	-0.72(-2.93%)
Nov 06, 2007	24.49	24.70	24.37	24.70	217,115	+0.26(+1.07%)
Nov 05, 2007	24.37	24.57	24.20	24.44	167,213	-0.14(-0.56%)
Nov 02, 2007	24.84	24.86	24.32	24.58	276,647	-0.10(-0.41%)
Nov 01, 2007	24.95	25.04	24.65	24.68	194,791	-0.80(-3.13%)
Oct 31, 2007	25.37	25.50	25.11	25.48	208,360	+0.30(+1.20%)
Oct 30, 2007	25.27	25.34	25.18	25.18	235,062	-0.22(-0.86%)
Oct 29, 2007	25.35	25.47	25.35	25.40	103,742	+0.05(+0.20%)
Oct 26, 2007	25.03	25.35	25.01	25.35	126,942	+0.34(+1.37%)
Oct 25, 2007	24.96	25.08	24.71	25.00	519,588	-0.02(-0.07%)
Oct 24, 2007	24.92	25.02	24.56	25.02	766,032	-0.05(-0.20%)
Oct 23, 2007	25.01	25.13	24.88	25.07	722,258	+0.12(+0.49%)
Oct 22, 2007	24.64	24.99	24.64	24.95	414,095	+0.15(+0.61%)
Oct 19, 2007	25.33	25.38	24.80	24.80	326,548	-0.68(-2.65%)
Oct 18, 2007	25.41	25.55	25.39	25.48	96,738	-0.09(-0.36%)
Oct 17, 2007	25.72	25.79	25.33	25.57	235,500	-0.00(-0.01%)
Oct 16, 2007	25.70	25.72	25.56	25.57	86,233	-0.26(-0.99%)
Oct 15, 2007	26.05	26.11	25.72	25.83	322,171	-0.20(-0.75%)
Oct 12, 2007	26.02	26.09	25.98	26.02	1,450,208	+0.03(+0.11%)
Oct 11, 2007	26.14	26.29	25.90	25.99	244,692	-0.07(-0.25%)
Oct 10, 2007	26.06	26.10	25.95	26.06	127,380	-0.11(-0.42%)
Oct 09, 2007	26.04	26.17	25.93	26.17	132,632	+0.21(+0.81%)
Oct 08, 2007	26.02	26.02	25.92	25.96	60,844	-0.14(-0.52%)
Oct 05, 2007	26.01	26.17	25.98	26.10	99,365	+0.25(+0.95%)
Oct 04, 2007	25.85	25.86	25.79	25.85	72,225	+0.10(+0.37%)
Oct 03, 2007	25.74	25.87	25.71	25.75	137,448	-0.11(-0.41%)
Oct 02, 2007	25.85	25.87	25.75	25.86	104,618	+0.03(+0.10%)
Oct 01, 2007	25.48	25.91	25.46	25.83	197,855	+0.39(+1.52%)
Sep 28, 2007	25.52	25.59	25.40	25.45	73,976	-0.15(-0.58%)
Sep 27, 2007	25.51	25.60	25.47	25.60	203,545	+0.13(+0.53%)
Sep 26, 2007	25.43	25.52	25.35	25.46	80,542	+0.16(+0.64%)
Sep 25, 2007	25.28	25.32	25.15	25.30	220,179	-0.24(-0.92%)
Sep 24, 2007	25.72	25.72	25.47	25.53	719,632	-0.16(-0.63%)
Sep 21, 2007	25.73	25.77	25.68	25.70	113,372	+0.09(+0.34%)
Sep 20, 2007	25.78	25.81	25.59	25.61	149,704	-0.21(-0.82%)
Sep 19, 2007	25.86	26.01	25.75	25.82	176,406	+0.21(+0.81%)
Sep 18, 2007	25.01	25.65	24.93	25.61	354,125	+0.76(+3.04%)
Sep 17, 2007	24.93	24.93	24.79	24.86	296,345	-0.13(-0.52%)
Sep 14, 2007	24.77	25.00	24.77	24.99	148,829	+0.03(+0.11%)
Sep 13, 2007	24.81	25.04	24.81	24.96	301,597	+0.24(+0.98%)
Sep 12, 2007	24.60	24.81	24.60	24.72	333,114	+0.03(+0.14%)
Sep 11, 2007	24.43	24.71	24.43	24.68	303,786	+0.32(+1.32%)
Sep 10, 2007	24.53	24.55	24.16	24.36	445,174	-0.09(-0.37%)
Sep 07, 2007	24.52	24.64	24.39	24.45	235,500	-0.37(-1.51%)
Sep 06, 2007	24.76	24.88	24.67	24.83	391,332	+0.08(+0.32%)
Sep 05, 2007	24.90	24.91	24.67	24.75	254,322	-0.30(-1.19%)

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.