Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.57	24.93	22.89	23.52	322,048	-0.65(-2.70%)
Nov 29, 2007	24.89	25.01	23.95	24.17	86,620	-0.77(-3.10%)
Nov 28, 2007	24.82	25.18	24.47	24.95	110,316	+0.44(+1.80%)
Nov 27, 2007	24.63	24.96	24.03	24.51	129,289	-0.09(-0.37%)
Nov 26, 2007	25.34	25.74	24.55	24.60	71,242	-0.82(-3.22%)
Nov 23, 2007	25.08	25.71	24.44	25.42	50,086	+0.62(+2.48%)
Nov 21, 2007	25.34	25.50	24.69	24.80	81,271	-0.56(-2.21%)
Nov 20, 2007	25.45	26.12	24.70	25.36	130,226	-0.06(-0.25%)
Nov 19, 2007	25.34	26.05	24.98	25.43	120,806	-0.23(-0.90%)
Nov 16, 2007	25.71	25.75	25.06	25.66	136,230	+0.00(+0.00%)
Nov 15, 2007	24.80	25.66	24.80	25.66	142,720	+0.78(+3.14%)
Nov 14, 2007	25.45	26.16	24.83	24.87	154,862	-0.51(-1.99%)
Nov 13, 2007	25.55	26.02	25.32	25.38	167,884	+0.01(+0.04%)
Nov 12, 2007	24.97	25.98	24.51	25.37	210,094	+0.27(+1.06%)
Nov 09, 2007	25.97	26.60	25.02	25.10	111,437	-1.35(-5.11%)
Nov 08, 2007	26.11	26.57	25.73	26.45	95,101	+0.58(+2.24%)
Nov 07, 2007	26.67	27.14	25.77	25.88	80,299	-1.18(-4.35%)
Nov 06, 2007	26.63	27.06	25.91	27.05	100,095	+0.65(+2.47%)
Nov 05, 2007	26.68	27.77	26.04	26.40	97,609	-0.78(-2.88%)
Nov 02, 2007	27.07	27.43	26.68	27.18	82,808	+0.38(+1.41%)
Nov 01, 2007	28.05	28.14	26.68	26.80	109,092	-1.32(-4.71%)
Oct 31, 2007	28.16	28.17	27.37	28.13	101,178	+0.25(+0.89%)
Oct 30, 2007	28.25	28.51	27.65	27.88	126,794	-0.55(-1.94%)
Oct 29, 2007	28.12	28.63	28.04	28.43	162,084	+0.48(+1.71%)
Oct 26, 2007	27.59	28.21	27.54	27.95	163,854	+0.49(+1.77%)
Oct 25, 2007	27.41	28.49	27.23	27.47	171,476	+0.35(+1.29%)
Oct 24, 2007	27.45	27.70	26.75	27.12	100,086	-0.72(-2.58%)
Oct 23, 2007	28.35	28.35	27.03	27.83	85,362	+0.06(+0.23%)
Oct 22, 2007	26.56	27.87	26.12	27.77	118,429	+1.10(+4.14%)
Oct 19, 2007	27.92	28.05	26.67	26.67	133,983	-1.24(-4.45%)
Oct 18, 2007	28.61	28.61	27.77	27.91	111,985	-0.82(-2.85%)
Oct 17, 2007	27.85	28.88	27.80	28.73	159,966	+1.04(+3.75%)
Oct 16, 2007	27.08	28.17	26.75	27.69	110,827	+0.59(+2.17%)
Oct 15, 2007	28.15	28.51	27.07	27.10	118,056	-0.97(-3.47%)
Oct 12, 2007	28.22	28.63	27.79	28.07	79,586	-0.16(-0.55%)
Oct 11, 2007	28.43	28.63	27.82	28.23	134,723	-0.08(-0.29%)
Oct 10, 2007	28.51	28.51	27.95	28.31	88,907	-0.06(-0.19%)
Oct 09, 2007	27.68	28.51	27.48	28.37	93,762	+0.72(+2.59%)
Oct 08, 2007	27.25	27.97	27.14	27.65	97,152	+0.29(+1.04%)
Oct 05, 2007	27.07	27.67	26.89	27.37	110,809	+0.36(+1.33%)
Oct 04, 2007	26.90	27.13	26.34	27.01	80,373	+0.16(+0.58%)
Oct 03, 2007	26.67	26.90	26.45	26.85	139,314	-0.08(-0.31%)
Oct 02, 2007	26.47	27.02	26.47	26.93	99,968	+0.26(+0.97%)
Oct 01, 2007	26.15	26.76	26.15	26.68	107,688	+0.51(+1.97%)
Sep 28, 2007	26.37	26.76	25.54	26.16	120,181	-0.60(-2.23%)
Sep 27, 2007	26.97	27.03	26.68	26.76	61,425	-0.04(-0.14%)
Sep 26, 2007	26.94	27.13	26.70	26.80	75,280	+0.07(+0.28%)
Sep 25, 2007	26.80	27.03	26.63	26.72	102,652	-0.19(-0.72%)
Sep 24, 2007	26.90	27.08	26.62	26.91	108,066	+0.12(+0.45%)
Sep 21, 2007	26.83	27.14	26.61	26.80	362,227	+0.17(+0.66%)
Sep 20, 2007	26.91	27.03	26.52	26.62	117,203	-0.32(-1.19%)
Sep 19, 2007	27.13	27.13	26.68	26.94	107,421	+0.18(+0.69%)
Sep 18, 2007	26.72	26.89	26.00	26.76	145,148	+0.23(+0.87%)
Sep 17, 2007	26.52	27.33	26.48	26.53	174,181	-0.07(-0.28%)
Sep 14, 2007	26.09	26.78	25.88	26.60	116,132	+0.26(+0.98%)
Sep 13, 2007	25.33	27.03	25.21	26.34	248,985	+0.49(+1.88%)
Sep 12, 2007	25.91	26.26	25.07	25.86	102,488	-0.11(-0.43%)
Sep 11, 2007	25.20	26.30	24.85	25.97	157,030	+1.04(+4.17%)
Sep 10, 2007	25.26	25.77	24.45	24.93	74,326	-0.27(-1.06%)
Sep 07, 2007	25.27	25.66	24.87	25.20	134,233	-0.42(-1.65%)
Sep 06, 2007	26.64	27.00	25.31	25.62	114,043	-0.88(-3.33%)
Sep 05, 2007	26.21	26.66	25.21	26.50	114,617	+0.19(+0.73%)

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.