Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.98	25.36	24.89	25.31	868,663	+0.67(+2.72%)
Nov 29, 2007	25.13	25.13	24.60	24.64	580,592	-0.55(-2.17%)
Nov 28, 2007	24.40	25.36	24.40	25.19	608,942	+1.00(+4.15%)
Nov 27, 2007	24.36	24.43	23.87	24.18	518,681	+0.14(+0.57%)
Nov 26, 2007	24.50	24.85	24.01	24.04	756,294	-0.40(-1.62%)
Nov 23, 2007	23.87	24.54	23.87	24.44	145,142	+0.66(+2.76%)
Nov 21, 2007	24.01	24.12	23.64	23.78	534,483	-0.37(-1.53%)
Nov 20, 2007	24.22	24.43	23.69	24.15	891,195	-0.06(-0.25%)
Nov 19, 2007	25.25	25.25	24.18	24.22	656,344	-1.24(-4.89%)
Nov 16, 2007	25.63	25.99	25.23	25.46	877,734	-0.14(-0.53%)
Nov 15, 2007	25.36	25.95	25.29	25.60	1,039,118	+0.12(+0.46%)
Nov 14, 2007	25.61	25.87	25.25	25.48	554,264	+0.05(+0.21%)
Nov 13, 2007	25.47	25.83	25.34	25.42	800,188	+0.08(+0.30%)
Nov 12, 2007	25.21	25.86	25.19	25.35	1,013,952	+0.20(+0.79%)
Nov 09, 2007	25.47	25.66	25.04	25.15	1,081,695	-0.58(-2.26%)
Nov 08, 2007	26.42	26.42	25.29	25.73	1,515,602	-0.52(-1.98%)
Nov 07, 2007	27.00	27.00	26.05	26.25	1,042,776	-1.02(-3.73%)
Nov 06, 2007	26.98	27.39	26.68	27.27	860,030	+0.49(+1.81%)
Nov 05, 2007	26.96	27.18	26.40	26.79	889,000	-0.41(-1.51%)
Nov 02, 2007	27.61	27.62	26.84	27.20	962,889	-0.31(-1.14%)
Nov 01, 2007	27.61	28.07	27.16	27.51	1,086,816	-0.49(-1.76%)
Oct 31, 2007	27.07	28.02	27.02	28.00	1,168,166	+1.01(+3.75%)
Oct 30, 2007	26.82	27.23	26.77	26.99	871,735	-0.01(-0.03%)
Oct 29, 2007	27.39	27.60	26.86	27.00	588,472	-0.31(-1.13%)
Oct 26, 2007	27.34	27.68	26.66	27.30	815,697	+0.12(+0.45%)
Oct 25, 2007	27.75	29.07	26.75	27.18	1,601,401	-0.35(-1.27%)
Oct 24, 2007	27.82	27.99	27.04	27.53	812,186	-0.39(-1.40%)
Oct 23, 2007	27.57	28.03	27.49	27.92	848,764	+0.44(+1.59%)
Oct 22, 2007	27.13	27.71	27.03	27.48	921,336	+0.08(+0.30%)
Oct 19, 2007	28.36	28.36	27.40	27.40	935,089	-1.06(-3.72%)
Oct 18, 2007	28.64	28.71	28.29	28.46	569,598	-0.34(-1.19%)
Oct 17, 2007	29.42	29.60	28.70	28.80	730,250	-0.62(-2.09%)
Oct 16, 2007	30.00	30.07	29.25	29.42	528,338	-0.59(-1.98%)
Oct 15, 2007	30.29	30.34	29.76	30.01	294,236	-0.30(-0.99%)
Oct 12, 2007	30.45	30.72	30.19	30.31	275,654	-0.16(-0.54%)
Oct 11, 2007	30.93	30.98	29.89	30.48	408,360	-0.18(-0.58%)
Oct 10, 2007	30.89	30.89	30.50	30.65	196,352	-0.23(-0.75%)
Oct 09, 2007	30.93	31.00	30.48	30.89	332,131	+0.02(+0.07%)
Oct 08, 2007	31.05	32.57	30.64	30.87	556,283	-0.29(-0.94%)
Oct 05, 2007	29.81	31.54	29.76	31.16	588,619	+1.67(+5.68%)
Oct 04, 2007	29.51	29.72	29.29	29.48	186,842	-0.03(-0.09%)
Oct 03, 2007	29.27	29.66	29.13	29.51	562,429	+0.14(+0.47%)
Oct 02, 2007	29.68	29.81	29.38	29.38	247,123	-0.26(-0.88%)
Oct 01, 2007	29.19	29.82	29.19	29.64	293,943	+0.42(+1.43%)
Sep 28, 2007	29.29	29.51	29.11	29.22	267,314	-0.14(-0.47%)
Sep 27, 2007	30.02	30.02	29.16	29.35	343,105	-0.58(-1.94%)
Sep 26, 2007	29.12	29.99	28.90	29.94	519,851	+1.07(+3.69%)
Sep 25, 2007	28.94	29.08	28.60	28.87	235,857	-0.14(-0.47%)
Sep 24, 2007	29.91	30.00	28.91	29.01	440,696	-0.94(-3.13%)
Sep 21, 2007	29.87	30.24	29.64	29.94	430,307	+0.26(+0.88%)
Sep 20, 2007	29.90	30.02	29.57	29.68	445,963	-0.22(-0.73%)
Sep 19, 2007	29.95	30.18	29.66	29.90	774,144	+0.20(+0.67%)
Sep 18, 2007	28.12	29.73	28.18	29.70	618,028	+1.59(+5.64%)
Sep 17, 2007	28.28	28.45	28.08	28.12	487,223	-0.30(-1.06%)
Sep 14, 2007	28.11	28.51	27.89	28.42	349,689	+0.31(+1.09%)
Sep 13, 2007	28.36	28.45	27.78	28.11	415,237	+0.02(+0.07%)
Sep 12, 2007	28.45	28.51	27.63	28.09	505,220	-0.56(-1.96%)
Sep 11, 2007	28.60	28.83	28.39	28.65	353,639	+0.05(+0.17%)
Sep 10, 2007	29.05	29.18	28.25	28.60	353,347	-0.27(-0.95%)
Sep 07, 2007	29.10	29.15	28.41	28.88	452,255	-0.55(-1.86%)
Sep 06, 2007	29.70	30.04	29.31	29.42	310,916	-0.28(-0.94%)
Sep 05, 2007	29.51	29.80	29.07	29.70	361,394	-0.05(-0.18%)

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.