Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.59	21.69	21.50	21.62	1,186,426	+0.07(+0.31%)
Nov 29, 2007	22.29	22.29	21.39	21.56	100,028	-0.13(-0.61%)
Nov 28, 2007	21.30	21.71	21.27	21.69	662,515	+0.49(+2.33%)
Nov 27, 2007	21.02	21.24	21.02	21.19	166,147	+0.28(+1.32%)
Nov 26, 2007	21.20	21.27	20.92	20.92	98,029	-0.26(-1.21%)
Nov 23, 2007	21.46	21.46	21.06	21.17	15,548	+0.24(+1.14%)
Nov 21, 2007	21.07	21.07	20.93	20.93	47,978	-0.27(-1.26%)
Nov 20, 2007	21.20	21.29	21.07	21.20	164,962	+0.22(+1.05%)
Nov 19, 2007	21.46	21.46	20.97	20.98	127,497	-0.27(-1.26%)
Nov 16, 2007	21.46	21.46	21.07	21.25	72,411	+0.34(+1.65%)
Nov 15, 2007	21.04	21.13	20.86	20.90	60,417	-0.12(-0.58%)
Nov 14, 2007	21.13	21.21	21.01	21.03	133,569	-0.06(-0.30%)
Nov 13, 2007	20.43	21.09	20.43	21.09	119,999	+0.56(+2.73%)
Nov 12, 2007	20.66	20.75	20.51	20.53	49,755	-0.25(-1.19%)
Nov 09, 2007	20.81	20.86	20.72	20.78	31,097	-0.19(-0.92%)
Nov 08, 2007	20.91	21.02	20.71	20.97	178,882	+0.10(+0.50%)
Nov 07, 2007	21.08	21.21	20.86	20.86	188,951	-0.24(-1.15%)
Nov 06, 2007	21.02	21.11	20.97	21.11	82,925	+0.17(+0.81%)
Nov 05, 2007	20.85	21.01	20.83	20.94	34,947	-0.04(-0.19%)
Nov 02, 2007	20.97	21.01	20.85	20.98	47,385	+0.19(+0.91%)
Nov 01, 2007	21.00	21.02	20.79	20.79	167,924	-0.34(-1.62%)
Oct 31, 2007	21.05	21.16	21.02	21.13	187,766	+0.15(+0.72%)
Oct 30, 2007	20.91	21.05	20.91	20.98	389,157	-0.09(-0.42%)
Oct 29, 2007	21.02	21.07	20.98	21.07	30,504	+0.07(+0.32%)
Oct 26, 2007	20.81	21.01	20.81	21.00	128,534	+0.23(+1.11%)
Oct 25, 2007	20.78	20.81	20.69	20.77	37,612	+0.06(+0.28%)
Oct 24, 2007	20.65	20.80	20.47	20.71	78,186	+0.04(+0.20%)
Oct 23, 2007	20.68	20.68	20.57	20.67	32,281	+0.22(+1.06%)
Oct 22, 2007	20.43	20.54	20.41	20.46	46,201	+0.03(+0.15%)
Oct 19, 2007	20.73	20.73	20.43	20.43	23,396	-0.37(-1.77%)
Oct 18, 2007	20.77	20.81	20.71	20.80	62,490	+0.12(+0.56%)
Oct 17, 2007	20.78	20.78	20.60	20.68	26,358	+0.23(+1.14%)
Oct 16, 2007	20.51	20.53	20.45	20.45	44,720	-0.10(-0.49%)
Oct 15, 2007	20.73	20.73	20.52	20.55	114,614	-0.11(-0.54%)
Oct 12, 2007	20.50	20.66	20.50	20.66	107,506	+0.12(+0.59%)
Oct 11, 2007	20.66	20.69	20.54	20.54	217,679	+0.01(+0.04%)
Oct 10, 2007	20.51	20.62	20.49	20.53	30,504	+0.03(+0.15%)
Oct 09, 2007	20.39	20.50	20.39	20.50	44,720	+0.12(+0.58%)
Oct 08, 2007	20.45	20.45	20.33	20.38	10,365	-0.11(-0.56%)
Oct 05, 2007	20.50	20.51	20.46	20.50	21,027	+0.13(+0.63%)
Oct 04, 2007	20.34	20.42	20.34	20.37	48,570	+0.06(+0.32%)
Oct 03, 2007	20.42	20.42	20.31	20.31	32,281	-0.10(-0.50%)
Oct 02, 2007	20.36	20.43	20.33	20.41	35,835	-0.10(-0.49%)
Oct 01, 2007	20.34	20.58	20.34	20.51	186,582	+0.10(+0.50%)
Sep 28, 2007	20.39	20.42	20.31	20.41	68,709	+0.02(+0.11%)
Sep 27, 2007	20.38	20.40	20.33	20.39	51,532	+0.16(+0.78%)
Sep 26, 2007	20.23	20.26	20.21	20.23	22,641	+0.11(+0.56%)
Sep 25, 2007	20.01	20.16	20.01	20.12	20,435	-0.00(-0.02%)
Sep 24, 2007	20.21	20.21	20.12	20.12	18,954	-0.04(-0.18%)
Sep 21, 2007	20.24	20.26	20.16	20.16	77,594	+0.10(+0.49%)
Sep 20, 2007	20.19	20.19	20.01	20.06	32,281	-0.06(-0.30%)
Sep 19, 2007	20.17	20.17	20.07	20.12	28,727	-0.02(-0.08%)
Sep 18, 2007	19.79	20.14	19.79	20.14	23,692	+0.48(+2.46%)
Sep 17, 2007	19.75	19.75	19.62	19.65	9,773	-0.15(-0.75%)
Sep 14, 2007	19.77	19.84	19.77	19.80	20,435	-0.06(-0.29%)
Sep 13, 2007	19.90	19.92	19.85	19.86	31,393	+0.10(+0.53%)
Sep 12, 2007	19.62	19.80	19.62	19.76	22,508	+0.12(+0.62%)
Sep 11, 2007	19.52	19.68	19.52	19.63	10,661	+0.26(+1.32%)
Sep 10, 2007	19.47	19.49	19.31	19.38	37,612	-0.01(-0.07%)
Sep 07, 2007	19.48	19.48	19.36	19.39	41,462	-0.16(-0.84%)
Sep 06, 2007	19.48	19.62	19.41	19.56	144,527	+0.14(+0.74%)
Sep 05, 2007	19.45	19.58	19.25	19.41	57,159	-0.23(-1.15%)

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.