Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.42	24.42	23.44	23.55	2,283,400	-0.04(-0.17%)
Nov 29, 2007	23.03	23.87	22.81	23.59	2,322,986	+0.41(+1.77%)
Nov 28, 2007	22.84	23.47	22.65	23.18	3,044,114	+0.56(+2.48%)
Nov 27, 2007	22.49	23.32	22.30	22.62	1,589,861	+0.20(+0.89%)
Nov 26, 2007	22.94	23.00	22.39	22.42	1,829,153	-0.40(-1.75%)
Nov 23, 2007	22.31	22.96	22.31	22.82	714,400	+0.62(+2.79%)
Nov 21, 2007	21.11	22.52	21.11	22.20	1,983,300	+0.55(+2.54%)
Nov 20, 2007	21.93	22.48	21.03	21.65	3,665,800	-0.07(-0.32%)
Nov 19, 2007	22.00	22.22	21.52	21.72	3,487,108	-0.41(-1.85%)
Nov 16, 2007	22.51	22.52	22.13	22.13	3,521,200	-0.21(-0.94%)
Nov 15, 2007	23.20	23.36	22.15	22.34	2,741,400	-0.90(-3.87%)
Nov 14, 2007	24.54	24.76	23.20	23.24	3,050,200	-1.37(-5.57%)
Nov 13, 2007	23.66	24.94	23.66	24.61	2,398,525	+1.10(+4.68%)
Nov 12, 2007	22.70	24.26	22.60	23.51	2,868,585	+0.98(+4.35%)
Nov 09, 2007	22.80	22.87	21.85	22.53	3,569,200	-0.70(-3.01%)
Nov 08, 2007	23.40	23.65	22.35	23.23	2,920,394	-0.04(-0.17%)
Nov 07, 2007	22.80	23.95	22.80	23.27	2,532,450	-0.24(-1.02%)
Nov 06, 2007	22.93	23.56	22.56	23.51	2,899,130	+0.60(+2.62%)
Nov 05, 2007	23.00	23.52	22.75	22.91	2,230,843	-0.70(-2.96%)
Nov 02, 2007	23.86	24.07	23.13	23.61	2,596,400	-0.21(-0.88%)
Nov 01, 2007	24.82	24.96	23.75	23.82	2,089,600	-1.53(-6.04%)
Oct 31, 2007	25.88	25.88	25.00	25.35	1,601,900	-0.47(-1.82%)
Oct 30, 2007	25.46	26.05	25.15	25.82	1,234,900	+0.54(+2.14%)
Oct 29, 2007	25.52	25.63	25.20	25.28	1,373,400	-0.06(-0.24%)
Oct 26, 2007	25.01	25.37	24.44	25.34	1,292,800	+0.73(+2.97%)
Oct 25, 2007	25.04	25.20	24.23	24.61	2,147,600	-0.36(-1.44%)
Oct 24, 2007	24.68	25.04	24.16	24.97	1,232,700	+0.18(+0.73%)
Oct 23, 2007	25.28	25.36	24.17	24.79	1,689,000	-0.43(-1.70%)
Oct 22, 2007	24.35	25.53	24.16	25.22	2,033,400	+0.66(+2.69%)
Oct 19, 2007	25.19	25.21	24.53	24.56	2,403,000	-0.69(-2.73%)
Oct 18, 2007	25.98	26.07	24.92	25.25	1,962,400	-0.84(-3.22%)
Oct 17, 2007	26.84	26.89	25.62	26.09	2,067,400	-0.28(-1.06%)
Oct 16, 2007	26.87	26.92	26.24	26.37	1,427,300	-0.35(-1.31%)
Oct 15, 2007	27.52	27.56	26.53	26.72	1,885,900	-0.69(-2.52%)
Oct 12, 2007	27.89	27.89	27.20	27.41	1,547,001	-0.24(-0.87%)
Oct 11, 2007	28.35	28.48	27.58	27.65	2,371,500	-0.32(-1.14%)
Oct 10, 2007	27.31	28.05	27.16	27.97	2,803,600	+0.66(+2.42%)
Oct 09, 2007	27.13	27.39	26.66	27.31	1,969,000	+0.33(+1.22%)
Oct 08, 2007	27.21	27.31	26.84	26.98	1,938,200	-0.31(-1.14%)
Oct 05, 2007	26.59	27.48	26.20	27.29	2,808,200	+0.76(+2.86%)
Oct 04, 2007	28.47	28.78	26.13	26.53	4,746,400	-0.91(-3.32%)
Oct 03, 2007	26.75	27.73	26.53	27.44	2,472,400	+0.55(+2.05%)
Oct 02, 2007	26.11	26.90	26.07	26.89	3,206,600	+0.75(+2.87%)
Oct 01, 2007	26.50	26.94	25.84	26.14	7,391,800	-0.42(-1.58%)
Sep 28, 2007	26.41	26.77	26.34	26.56	1,682,682	+0.13(+0.49%)
Sep 27, 2007	27.46	27.54	26.40	26.43	2,104,000	-0.69(-2.54%)
Sep 26, 2007	26.50	27.24	26.39	27.12	1,674,400	+0.68(+2.57%)
Sep 25, 2007	26.80	26.80	25.96	26.44	3,089,400	-0.57(-2.11%)
Sep 24, 2007	27.05	27.46	26.87	27.01	1,769,399	-0.12(-0.44%)
Sep 21, 2007	27.50	28.29	26.38	27.13	3,642,800	-1.16(-4.10%)
Sep 20, 2007	29.07	29.05	28.20	28.29	1,750,200	-0.78(-2.68%)
Sep 19, 2007	29.47	30.00	28.73	29.07	2,715,640	-0.24(-0.82%)
Sep 18, 2007	27.78	29.52	27.93	29.31	2,678,700	+1.53(+5.51%)
Sep 17, 2007	28.37	28.40	27.52	27.78	1,837,264	-0.81(-2.83%)
Sep 14, 2007	28.37	28.75	27.71	28.59	1,417,200	+0.22(+0.78%)
Sep 13, 2007	28.34	28.78	27.97	28.37	2,516,100	+0.16(+0.57%)
Sep 12, 2007	28.35	28.80	28.15	28.21	2,428,200	-0.33(-1.16%)
Sep 11, 2007	27.55	28.57	27.74	28.54	1,854,800	+0.99(+3.59%)
Sep 10, 2007	28.00	28.20	27.33	27.55	2,434,800	-0.45(-1.61%)
Sep 07, 2007	27.67	28.12	27.21	28.00	2,679,400	-0.27(-0.96%)
Sep 06, 2007	27.22	28.62	27.45	28.27	3,347,404	+1.05(+3.86%)
Sep 05, 2007	28.28	28.28	26.86	27.22	2,883,800	-1.53(-5.32%)

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.