Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.48	25.48	25.12	25.17	5,847,103	-0.06(-0.23%)
Nov 29, 2007	25.23	25.40	25.13	25.23	4,764,999	-0.12(-0.49%)
Nov 28, 2007	25.47	25.47	25.22	25.36	4,644,965	+0.03(+0.12%)
Nov 27, 2007	25.38	25.43	25.08	25.32	5,407,869	+0.12(+0.49%)
Nov 26, 2007	24.96	25.54	24.96	25.20	5,694,391	+0.03(+0.10%)
Nov 23, 2007	25.05	25.29	25.00	25.17	2,345,071	+0.23(+0.94%)
Nov 21, 2007	24.73	25.32	24.73	24.94	6,294,516	+0.05(+0.21%)
Nov 20, 2007	24.67	24.97	24.65	24.89	5,537,599	+0.21(+0.84%)
Nov 19, 2007	24.23	24.94	24.23	24.68	8,428,367	+0.35(+1.43%)
Nov 16, 2007	24.41	24.45	24.03	24.33	3,398,810	+0.05(+0.19%)
Nov 15, 2007	24.06	24.42	24.06	24.29	5,588,718	+0.09(+0.39%)
Nov 14, 2007	24.42	24.44	24.17	24.19	3,628,990	-0.14(-0.56%)
Nov 13, 2007	24.19	24.33	23.93	24.33	4,504,290	+0.31(+1.28%)
Nov 12, 2007	23.88	24.29	23.88	24.02	5,363,065	-0.05(-0.22%)
Nov 09, 2007	24.21	24.36	24.03	24.07	4,936,406	-0.42(-1.72%)
Nov 08, 2007	24.21	24.56	24.02	24.49	6,920,197	+0.51(+2.15%)
Nov 07, 2007	24.42	24.43	23.98	23.98	5,989,141	-0.48(-1.98%)
Nov 06, 2007	24.39	24.53	24.25	24.46	2,383,445	-0.10(-0.42%)
Nov 05, 2007	24.62	24.67	24.34	24.57	2,894,911	+0.20(+0.81%)
Nov 02, 2007	24.41	24.65	24.30	24.37	6,433,989	+0.33(+1.36%)
Nov 01, 2007	24.45	24.52	24.01	24.04	3,424,072	-0.43(-1.74%)
Oct 31, 2007	24.24	24.50	24.20	24.47	2,711,927	+0.28(+1.16%)
Oct 30, 2007	24.18	24.39	24.12	24.19	2,535,635	+0.02(+0.09%)
Oct 29, 2007	24.28	24.46	24.15	24.17	2,233,861	-0.08(-0.34%)
Oct 26, 2007	24.12	24.29	24.03	24.25	2,001,079	+0.15(+0.60%)
Oct 25, 2007	23.86	24.18	23.70	24.10	4,282,193	+0.30(+1.24%)
Oct 24, 2007	23.42	23.81	23.42	23.81	3,375,330	+0.21(+0.88%)
Oct 23, 2007	23.67	23.69	23.45	23.60	3,295,268	+0.09(+0.40%)
Oct 22, 2007	23.38	23.68	23.16	23.51	3,523,138	+0.06(+0.27%)
Oct 19, 2007	23.99	23.99	23.38	23.44	5,615,158	-0.53(-2.21%)
Oct 18, 2007	24.01	24.20	23.90	23.97	2,911,506	-0.18(-0.75%)
Oct 17, 2007	24.18	24.23	23.95	24.16	2,570,470	+0.07(+0.30%)
Oct 16, 2007	24.10	24.22	23.96	24.08	1,923,619	-0.04(-0.15%)
Oct 15, 2007	24.32	24.41	23.92	24.12	3,431,913	-0.18(-0.75%)
Oct 12, 2007	24.41	24.46	24.24	24.30	2,472,207	-0.05(-0.19%)
Oct 11, 2007	24.62	24.72	24.17	24.35	5,145,175	-0.16(-0.66%)
Oct 10, 2007	24.80	24.80	24.46	24.51	2,263,307	-0.31(-1.24%)
Oct 09, 2007	24.59	24.85	24.46	24.82	2,465,773	+0.29(+1.19%)
Oct 08, 2007	24.56	24.69	24.42	24.52	1,491,358	-0.04(-0.15%)
Oct 05, 2007	24.52	24.76	24.51	24.56	2,006,376	+0.02(+0.06%)
Oct 04, 2007	24.57	24.65	24.47	24.55	1,667,264	+0.07(+0.30%)
Oct 03, 2007	24.33	24.51	24.29	24.47	1,452,485	+0.07(+0.28%)
Oct 02, 2007	24.38	24.48	24.23	24.41	1,739,436	-0.01(-0.02%)
Oct 01, 2007	24.20	24.49	24.10	24.41	2,587,214	+0.35(+1.47%)
Sep 28, 2007	24.35	24.36	24.01	24.06	3,029,098	-0.27(-1.11%)
Sep 27, 2007	24.53	24.54	24.29	24.33	1,867,613	-0.16(-0.64%)
Sep 26, 2007	24.37	24.55	24.29	24.48	2,100,103	+0.16(+0.64%)
Sep 25, 2007	24.39	24.58	24.27	24.33	2,652,458	-0.11(-0.47%)
Sep 24, 2007	24.45	24.65	24.39	24.44	2,413,425	+0.03(+0.13%)
Sep 21, 2007	24.61	24.65	24.35	24.41	3,197,114	-0.02(-0.09%)
Sep 20, 2007	24.62	24.65	24.30	24.43	3,076,828	-0.15(-0.59%)
Sep 19, 2007	24.49	24.70	24.34	24.58	3,535,455	+0.21(+0.85%)
Sep 18, 2007	24.16	24.55	24.06	24.37	3,880,533	+0.43(+1.80%)
Sep 17, 2007	24.02	24.03	23.84	23.94	1,757,720	-0.10(-0.41%)
Sep 14, 2007	23.77	24.10	23.77	24.04	2,450,569	+0.18(+0.74%)
Sep 13, 2007	23.92	24.09	23.80	23.86	2,079,702	-0.06(-0.24%)
Sep 12, 2007	23.86	24.01	23.77	23.92	1,888,399	+0.08(+0.35%)
Sep 11, 2007	23.83	23.86	23.66	23.83	2,981,561	+0.18(+0.75%)
Sep 10, 2007	23.59	23.72	23.25	23.66	5,564,927	-0.01(-0.02%)
Sep 07, 2007	23.80	23.92	23.57	23.66	3,480,797	-0.34(-1.43%)
Sep 06, 2007	24.12	24.15	23.80	24.01	3,044,687	-0.01(-0.04%)
Sep 05, 2007	24.05	24.10	23.78	24.02	3,367,055	-0.10(-0.43%)

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.