Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.48	26.88	26.27	26.47	1,122,118	+0.26(+1.00%)
Nov 29, 2007	26.63	26.82	26.10	26.21	1,195,122	-0.72(-2.68%)
Nov 28, 2007	25.73	27.21	25.73	26.94	1,484,860	+1.35(+5.27%)
Nov 27, 2007	24.84	25.83	24.84	25.59	1,352,846	+0.81(+3.25%)
Nov 26, 2007	25.46	26.16	24.75	24.78	1,357,739	-0.74(-2.89%)
Nov 23, 2007	25.19	25.60	24.95	25.52	859,505	+0.49(+1.95%)
Nov 21, 2007	25.16	25.16	24.34	25.03	2,273,151	-0.35(-1.38%)
Nov 20, 2007	23.13	25.43	23.13	25.38	3,842,891	+2.92(+13.00%)
Nov 19, 2007	23.71	23.71	22.32	22.46	1,961,997	-1.32(-5.56%)
Nov 16, 2007	24.48	24.78	23.69	23.78	1,326,521	-0.65(-2.68%)
Nov 15, 2007	24.86	25.01	24.31	24.44	935,173	-0.53(-2.12%)
Nov 14, 2007	25.15	25.70	24.82	24.97	920,251	-0.10(-0.38%)
Nov 13, 2007	24.31	25.29	24.31	25.06	1,126,331	+0.87(+3.59%)
Nov 12, 2007	23.07	24.86	23.07	24.20	1,509,284	+0.80(+3.41%)
Nov 09, 2007	23.96	24.22	23.24	23.40	1,493,067	-0.89(-3.66%)
Nov 08, 2007	23.87	24.35	23.27	24.28	1,268,199	+0.35(+1.47%)
Nov 07, 2007	24.33	24.47	23.91	23.93	1,262,395	-0.85(-3.42%)
Nov 06, 2007	24.70	24.81	24.26	24.78	925,733	+0.03(+0.14%)
Nov 05, 2007	25.31	25.31	24.61	24.75	951,492	-0.52(-2.07%)
Nov 02, 2007	25.82	25.85	24.99	25.27	1,118,460	-0.41(-1.61%)
Nov 01, 2007	26.41	26.58	25.57	25.68	824,648	-0.92(-3.47%)
Oct 31, 2007	26.77	26.78	26.17	26.61	943,742	-0.13(-0.49%)
Oct 30, 2007	26.84	26.99	26.63	26.74	415,374	-0.23(-0.84%)
Oct 29, 2007	26.83	27.20	26.72	26.96	593,433	+0.08(+0.28%)
Oct 26, 2007	27.06	27.11	26.27	26.89	1,337,476	+0.02(+0.08%)
Oct 25, 2007	26.82	27.36	26.34	26.87	1,329,924	+0.01(+0.03%)
Oct 24, 2007	26.43	26.98	26.07	26.86	1,108,875	+0.21(+0.78%)
Oct 23, 2007	26.91	26.96	26.27	26.65	940,982	-0.21(-0.77%)
Oct 22, 2007	25.10	26.93	24.90	26.86	2,059,734	+1.46(+5.75%)
Oct 19, 2007	26.16	26.46	25.26	25.40	1,648,135	-0.79(-3.02%)
Oct 18, 2007	26.43	26.60	25.91	26.19	1,204,150	-0.30(-1.12%)
Oct 17, 2007	26.00	26.61	25.89	26.49	1,165,372	+0.59(+2.29%)
Oct 16, 2007	26.40	26.50	25.83	25.90	1,267,472	-0.59(-2.24%)
Oct 15, 2007	26.51	26.75	26.16	26.49	1,245,832	+0.52(+2.02%)
Oct 12, 2007	26.18	26.83	25.88	25.96	989,055	-0.01(-0.03%)
Oct 11, 2007	26.24	26.82	25.78	25.97	1,178,007	-0.03(-0.11%)
Oct 10, 2007	25.57	26.23	25.57	26.00	1,384,678	+0.34(+1.34%)
Oct 09, 2007	25.89	26.04	25.46	25.65	1,089,704	-0.19(-0.75%)
Oct 08, 2007	26.10	26.10	25.65	25.85	1,202,988	-0.21(-0.79%)
Oct 05, 2007	25.46	26.34	25.28	26.05	992,541	+0.72(+2.83%)
Oct 04, 2007	25.83	26.02	25.27	25.34	865,895	-0.41(-1.58%)
Oct 03, 2007	24.84	25.83	24.84	25.74	1,514,083	+0.72(+2.89%)
Oct 02, 2007	24.33	25.06	24.33	25.02	780,497	+0.59(+2.40%)
Oct 01, 2007	24.22	24.57	24.15	24.44	744,478	+0.16(+0.65%)
Sep 28, 2007	24.20	24.42	23.81	24.28	950,858	+0.05(+0.20%)
Sep 27, 2007	23.82	24.36	23.58	24.23	1,243,509	+0.74(+3.17%)
Sep 26, 2007	23.69	24.00	23.40	23.49	1,288,096	-0.17(-0.70%)
Sep 25, 2007	23.97	24.09	23.55	23.65	1,292,889	-0.56(-2.30%)
Sep 24, 2007	24.46	24.59	24.10	24.21	1,000,384	-0.19(-0.79%)
Sep 21, 2007	24.57	24.66	24.10	24.40	1,990,456	-0.40(-1.61%)
Sep 20, 2007	24.93	25.12	24.48	24.80	1,294,051	-0.12(-0.47%)
Sep 19, 2007	25.20	25.54	24.84	24.92	1,381,192	-0.30(-1.17%)
Sep 18, 2007	24.28	25.23	24.14	25.21	1,795,550	+1.12(+4.63%)
Sep 17, 2007	24.07	24.34	23.87	24.10	1,041,485	-0.08(-0.34%)
Sep 14, 2007	23.63	24.24	23.47	24.18	1,078,811	+0.61(+2.60%)
Sep 13, 2007	23.22	24.03	23.09	23.57	1,022,169	+0.40(+1.72%)
Sep 12, 2007	22.96	23.39	22.74	23.17	1,165,953	+0.21(+0.93%)
Sep 11, 2007	22.56	23.04	22.43	22.96	1,342,995	+0.47(+2.08%)
Sep 10, 2007	23.28	23.38	22.38	22.49	1,152,010	-0.74(-3.17%)
Sep 07, 2007	23.45	23.64	23.03	23.22	1,278,365	-0.72(-3.02%)
Sep 06, 2007	23.89	24.22	23.55	23.95	792,987	+0.07(+0.29%)
Sep 05, 2007	24.19	24.28	23.77	23.88	1,362,602	-0.57(-2.34%)

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.