Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.53	25.02	24.20	24.31	1,644,703	+0.02(+0.07%)
Nov 29, 2007	24.27	24.59	23.94	24.29	2,185,372	-0.17(-0.70%)
Nov 28, 2007	24.43	24.73	24.28	24.46	2,534,063	+0.38(+1.59%)
Nov 27, 2007	23.74	24.19	23.48	24.08	2,057,455	+0.43(+1.80%)
Nov 26, 2007	24.53	24.69	23.65	23.65	3,253,652	-1.04(-4.21%)
Nov 23, 2007	24.53	24.81	24.38	24.69	642,705	+0.27(+1.12%)
Nov 21, 2007	24.67	24.90	24.21	24.42	1,377,111	-0.43(-1.74%)
Nov 20, 2007	24.41	24.93	24.22	24.85	1,554,317	+0.41(+1.67%)
Nov 19, 2007	24.37	24.70	24.07	24.44	1,707,544	-0.16(-0.67%)
Nov 16, 2007	25.16	25.20	24.22	24.61	1,987,329	-0.29(-1.17%)
Nov 15, 2007	25.15	25.45	24.76	24.90	1,426,695	-0.31(-1.23%)
Nov 14, 2007	25.28	25.64	25.07	25.21	1,141,671	-0.28(-1.10%)
Nov 13, 2007	24.84	25.49	24.69	25.49	1,064,679	+0.80(+3.25%)
Nov 12, 2007	24.33	25.23	24.27	24.69	1,360,804	+0.27(+1.12%)
Nov 09, 2007	23.59	24.88	23.58	24.41	1,580,837	+0.38(+1.57%)
Nov 08, 2007	23.35	24.17	23.26	24.04	2,113,480	+0.71(+3.02%)
Nov 07, 2007	23.63	23.81	23.24	23.33	1,820,315	-0.57(-2.39%)
Nov 06, 2007	23.56	23.96	23.22	23.90	1,286,974	+0.33(+1.42%)
Nov 05, 2007	23.25	23.87	23.20	23.57	1,391,856	-0.02(-0.10%)
Nov 02, 2007	23.70	23.82	23.11	23.59	2,548,512	-0.19(-0.82%)
Nov 01, 2007	23.88	24.10	23.41	23.79	1,921,887	-0.40(-1.66%)
Oct 31, 2007	24.45	24.52	23.91	24.19	1,752,460	-0.02(-0.10%)
Oct 30, 2007	24.03	24.39	23.98	24.21	1,076,794	+0.04(+0.18%)
Oct 29, 2007	24.20	24.25	23.88	24.17	1,207,046	+0.15(+0.61%)
Oct 26, 2007	24.02	24.07	23.35	24.02	1,979,922	+0.07(+0.30%)
Oct 25, 2007	23.64	24.08	22.83	23.95	4,299,734	-0.30(-1.23%)
Oct 24, 2007	25.24	25.37	24.10	24.25	9,031,704	-1.40(-5.48%)
Oct 23, 2007	25.78	25.82	25.32	25.65	621,130	-0.07(-0.28%)
Oct 22, 2007	25.14	25.88	25.10	25.73	1,119,851	+0.62(+2.47%)
Oct 19, 2007	25.97	26.15	25.11	25.11	1,419,435	-0.94(-3.62%)
Oct 18, 2007	26.20	26.36	25.90	26.05	861,233	-0.29(-1.11%)
Oct 17, 2007	26.83	26.99	26.08	26.34	1,036,940	-0.22(-0.85%)
Oct 16, 2007	26.97	27.06	26.49	26.56	751,060	-0.37(-1.38%)
Oct 15, 2007	27.17	27.34	26.80	26.94	1,061,074	-0.27(-0.98%)
Oct 12, 2007	26.98	27.28	26.92	27.20	795,394	+0.06(+0.22%)
Oct 11, 2007	27.22	27.39	27.06	27.14	1,212,888	+0.04(+0.16%)
Oct 10, 2007	27.07	27.24	26.93	27.10	796,329	+0.03(+0.11%)
Oct 09, 2007	27.01	27.17	26.77	27.07	588,427	+0.12(+0.43%)
Oct 08, 2007	26.87	27.01	26.83	26.95	475,375	-0.04(-0.16%)
Oct 05, 2007	26.91	27.27	26.81	27.00	860,483	+0.29(+1.09%)
Oct 04, 2007	26.90	27.01	26.56	26.70	472,525	-0.08(-0.30%)
Oct 03, 2007	27.20	27.20	26.73	26.78	731,275	-0.48(-1.76%)
Oct 02, 2007	27.06	27.32	26.98	27.26	756,269	+0.27(+1.01%)
Oct 01, 2007	26.41	26.99	26.27	26.99	1,023,053	+0.66(+2.49%)
Sep 28, 2007	26.29	26.56	26.22	26.33	918,901	-0.02(-0.09%)
Sep 27, 2007	26.26	26.47	26.11	26.36	570,338	+0.28(+1.07%)
Sep 26, 2007	26.11	26.48	25.88	26.08	746,305	+0.05(+0.19%)
Sep 25, 2007	25.70	26.08	25.64	26.03	637,831	+0.15(+0.59%)
Sep 24, 2007	26.32	26.43	25.87	25.88	742,465	-0.45(-1.71%)
Sep 21, 2007	26.83	26.83	26.32	26.33	1,169,270	-0.15(-0.55%)
Sep 20, 2007	26.97	27.02	26.41	26.47	812,302	-0.52(-1.91%)
Sep 19, 2007	27.03	27.21	26.83	26.99	1,094,494	-0.24(-0.89%)
Sep 18, 2007	25.95	27.23	25.84	27.23	1,445,789	+1.32(+5.09%)
Sep 17, 2007	26.06	26.13	25.79	25.91	680,603	-0.23(-0.88%)
Sep 14, 2007	26.19	26.27	25.91	26.15	670,215	-0.16(-0.60%)
Sep 13, 2007	26.12	26.38	25.99	26.30	696,220	+0.30(+1.17%)
Sep 12, 2007	26.32	26.32	25.83	26.00	928,042	-0.33(-1.27%)
Sep 11, 2007	25.72	26.42	25.45	26.33	1,297,128	+0.77(+3.02%)
Sep 10, 2007	25.85	26.06	25.39	25.56	1,179,386	-0.19(-0.73%)
Sep 07, 2007	25.60	25.84	25.52	25.75	1,324,717	-0.24(-0.94%)
Sep 06, 2007	25.73	26.00	25.52	25.99	1,040,572	+0.25(+0.97%)
Sep 05, 2007	25.67	25.84	25.40	25.74	1,294,725	-0.19(-0.75%)

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.