Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.80	19.33	18.68	18.97	37,403,324	+0.45(+2.44%)
Nov 29, 2007	18.68	18.73	18.30	18.52	29,955,152	-0.26(-1.38%)
Nov 28, 2007	18.14	18.93	17.98	18.78	36,368,432	+0.74(+4.13%)
Nov 27, 2007	18.32	18.34	17.79	18.04	30,332,688	-0.23(-1.24%)
Nov 26, 2007	19.19	19.26	18.21	18.26	24,423,778	-0.97(-5.04%)
Nov 23, 2007	18.72	19.27	18.64	19.23	14,732,166	+0.60(+3.21%)
Nov 21, 2007	18.74	18.86	18.47	18.63	18,984,192	-0.30(-1.58%)
Nov 20, 2007	18.73	19.10	18.57	18.93	36,966,668	+0.21(+1.10%)
Nov 19, 2007	19.15	19.15	18.61	18.73	33,097,046	-0.58(-3.03%)
Nov 16, 2007	19.34	19.40	18.88	19.31	27,381,780	+0.06(+0.31%)
Nov 15, 2007	19.31	19.76	19.16	19.25	26,340,586	-0.03(-0.17%)
Nov 14, 2007	19.46	19.75	19.17	19.28	27,717,852	-0.06(-0.31%)
Nov 13, 2007	18.60	19.42	18.45	19.34	42,595,240	+0.44(+2.32%)
Nov 12, 2007	18.63	19.32	18.60	18.91	28,540,696	+0.27(+1.46%)
Nov 09, 2007	19.06	19.21	18.59	18.63	33,001,046	-0.69(-3.58%)
Nov 08, 2007	19.60	19.64	18.77	19.32	38,020,112	-0.17(-0.85%)
Nov 07, 2007	19.73	19.88	19.46	19.49	24,819,838	-0.48(-2.40%)
Nov 06, 2007	19.60	20.01	19.60	19.97	23,826,900	+0.17(+0.87%)
Nov 05, 2007	20.03	20.03	19.62	19.80	26,327,908	-0.40(-1.97%)
Nov 02, 2007	20.54	20.60	20.01	20.19	24,954,528	-0.19(-0.95%)
Nov 01, 2007	20.86	20.98	20.36	20.39	22,585,148	-0.54(-2.60%)
Oct 31, 2007	21.07	21.12	20.61	20.93	22,483,960	+0.03(+0.16%)
Oct 30, 2007	20.93	21.09	20.78	20.90	28,111,012	+0.04(+0.19%)
Oct 29, 2007	20.96	21.16	20.77	20.86	24,066,828	+0.03(+0.16%)
Oct 26, 2007	20.60	20.96	20.26	20.83	18,793,610	+0.43(+2.12%)
Oct 25, 2007	20.65	20.94	20.18	20.39	36,549,592	-0.12(-0.58%)
Oct 24, 2007	20.59	20.62	20.11	20.51	27,917,530	-0.03(-0.13%)
Oct 23, 2007	20.73	20.73	20.19	20.54	24,619,138	+0.03(+0.13%)
Oct 22, 2007	20.31	20.71	20.17	20.51	26,765,156	+0.08(+0.39%)
Oct 19, 2007	21.07	21.16	20.30	20.43	40,689,432	-0.61(-2.90%)
Oct 18, 2007	20.99	21.26	20.85	21.05	26,914,786	-0.07(-0.31%)
Oct 17, 2007	21.80	21.86	20.89	21.11	34,946,800	-0.48(-2.25%)
Oct 16, 2007	21.89	21.90	21.42	21.60	24,070,072	-0.33(-1.51%)
Oct 15, 2007	22.22	22.35	21.80	21.93	22,435,788	-0.29(-1.29%)
Oct 12, 2007	22.27	22.37	22.05	22.21	18,687,664	+0.01(+0.03%)
Oct 11, 2007	22.39	22.75	22.07	22.21	25,781,866	-0.15(-0.65%)
Oct 10, 2007	22.38	22.59	22.19	22.35	24,840,582	-0.10(-0.44%)
Oct 09, 2007	22.53	22.59	22.20	22.45	21,141,344	-0.09(-0.38%)
Oct 08, 2007	22.77	22.80	22.41	22.54	16,938,304	-0.19(-0.85%)
Oct 05, 2007	22.72	22.95	22.52	22.73	19,468,906	+0.32(+1.42%)
Oct 04, 2007	22.59	22.62	22.25	22.41	18,290,112	-0.09(-0.38%)
Oct 03, 2007	22.10	22.73	22.08	22.50	30,634,400	+0.34(+1.53%)
Oct 02, 2007	22.06	22.37	22.00	22.16	35,157,576	+0.13(+0.60%)
Oct 01, 2007	21.64	22.22	21.64	22.03	33,587,584	+0.48(+2.22%)
Sep 28, 2007	21.80	21.80	21.50	21.55	37,208,776	-0.21(-0.98%)
Sep 27, 2007	22.02	22.07	21.69	21.76	25,574,128	-0.15(-0.70%)
Sep 26, 2007	22.05	22.17	21.80	21.92	27,868,114	-0.06(-0.27%)
Sep 25, 2007	22.04	22.06	21.73	21.98	42,034,300	-0.53(-2.36%)
Sep 24, 2007	22.93	23.11	22.27	22.51	25,367,912	-0.39(-1.71%)
Sep 21, 2007	23.60	23.62	22.90	22.90	36,049,512	-0.56(-2.41%)
Sep 20, 2007	24.03	24.03	23.36	23.46	31,590,142	-0.57(-2.38%)
Sep 19, 2007	24.28	24.68	23.93	24.03	30,471,026	-0.12(-0.50%)
Sep 18, 2007	23.50	24.17	23.42	24.15	32,446,020	+0.65(+2.77%)
Sep 17, 2007	23.48	23.72	23.37	23.50	19,787,476	-0.20(-0.84%)
Sep 14, 2007	23.66	23.80	23.25	23.70	18,878,512	+0.05(+0.20%)
Sep 13, 2007	23.44	23.82	23.33	23.66	24,488,474	+0.35(+1.48%)
Sep 12, 2007	22.93	23.46	22.89	23.31	29,880,770	+0.15(+0.63%)
Sep 11, 2007	22.59	23.18	22.49	23.16	50,041,256	+0.70(+3.14%)
Sep 10, 2007	22.89	23.01	22.19	22.46	33,433,676	-0.27(-1.17%)
Sep 07, 2007	23.12	23.18	22.67	22.73	45,566,784	-0.67(-2.87%)
Sep 06, 2007	24.15	24.43	23.40	23.40	54,688,144	-0.86(-3.53%)
Sep 05, 2007	24.10	24.29	21.93	24.25	67,962,488	+0.10(+0.41%)

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.