Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.80	19.33	18.68	18.97	37,407,508	+0.45(+2.44%)
Nov 29, 2007	18.68	18.73	18.30	18.52	29,958,504	-0.26(-1.38%)
Nov 28, 2007	18.13	18.92	17.98	18.78	36,372,504	+0.74(+4.13%)
Nov 27, 2007	18.32	18.34	17.79	18.03	30,336,082	-0.23(-1.24%)
Nov 26, 2007	19.19	19.26	18.21	18.26	24,426,510	-0.97(-5.04%)
Nov 23, 2007	18.72	19.27	18.64	19.23	14,733,815	+0.60(+3.21%)
Nov 21, 2007	18.74	18.86	18.47	18.63	18,986,316	-0.30(-1.58%)
Nov 20, 2007	18.72	19.10	18.57	18.93	36,970,804	+0.21(+1.10%)
Nov 19, 2007	19.15	19.15	18.61	18.72	33,100,750	-0.58(-3.03%)
Nov 16, 2007	19.34	19.40	18.88	19.31	27,384,844	+0.06(+0.31%)
Nov 15, 2007	19.31	19.76	19.16	19.25	26,343,534	-0.03(-0.17%)
Nov 14, 2007	19.46	19.75	19.17	19.28	27,720,954	-0.06(-0.31%)
Nov 13, 2007	18.60	19.42	18.45	19.34	42,600,004	+0.44(+2.32%)
Nov 12, 2007	18.63	19.32	18.60	18.90	28,543,890	+0.27(+1.46%)
Nov 09, 2007	19.06	19.21	18.59	18.63	33,004,740	-0.69(-3.58%)
Nov 08, 2007	19.59	19.63	18.76	19.32	38,024,364	-0.17(-0.85%)
Nov 07, 2007	19.73	19.87	19.46	19.49	24,822,616	-0.48(-2.39%)
Nov 06, 2007	19.59	20.01	19.59	19.97	23,829,566	+0.17(+0.87%)
Nov 05, 2007	20.03	20.03	19.61	19.79	26,330,854	-0.40(-1.97%)
Nov 02, 2007	20.54	20.60	20.01	20.19	24,957,322	-0.19(-0.94%)
Nov 01, 2007	20.86	20.98	20.36	20.39	22,587,676	-0.54(-2.60%)
Oct 31, 2007	21.06	21.12	20.60	20.93	22,486,476	+0.03(+0.16%)
Oct 30, 2007	20.92	21.09	20.78	20.90	28,114,156	+0.04(+0.19%)
Oct 29, 2007	20.96	21.16	20.76	20.86	24,069,520	+0.03(+0.16%)
Oct 26, 2007	20.60	20.96	20.26	20.82	18,795,712	+0.43(+2.12%)
Oct 25, 2007	20.65	20.94	20.18	20.39	36,553,684	-0.12(-0.58%)
Oct 24, 2007	20.58	20.62	20.11	20.51	27,920,654	-0.03(-0.13%)
Oct 23, 2007	20.72	20.72	20.19	20.54	24,621,894	+0.03(+0.13%)
Oct 22, 2007	20.31	20.71	20.17	20.51	26,768,150	+0.08(+0.39%)
Oct 19, 2007	21.07	21.16	20.30	20.43	40,693,984	-0.61(-2.90%)
Oct 18, 2007	20.99	21.26	20.84	21.04	26,917,798	-0.07(-0.31%)
Oct 17, 2007	21.79	21.85	20.89	21.11	34,950,708	-0.48(-2.25%)
Oct 16, 2007	21.89	21.89	21.41	21.59	24,072,766	-0.33(-1.51%)
Oct 15, 2007	22.22	22.35	21.80	21.93	22,438,298	-0.29(-1.29%)
Oct 12, 2007	22.26	22.37	22.05	22.21	18,689,754	+0.01(+0.03%)
Oct 11, 2007	22.38	22.75	22.07	22.21	25,784,750	-0.15(-0.65%)
Oct 10, 2007	22.38	22.58	22.19	22.35	24,843,362	-0.10(-0.44%)
Oct 09, 2007	22.52	22.58	22.20	22.45	21,143,710	-0.09(-0.38%)
Oct 08, 2007	22.76	22.80	22.41	22.54	16,940,200	-0.19(-0.85%)
Oct 05, 2007	22.72	22.95	22.52	22.73	19,471,086	+0.32(+1.42%)
Oct 04, 2007	22.59	22.62	22.25	22.41	18,292,158	-0.09(-0.38%)
Oct 03, 2007	22.10	22.72	22.08	22.50	30,637,828	+0.34(+1.53%)
Oct 02, 2007	22.06	22.36	22.00	22.16	35,161,512	+0.13(+0.60%)
Oct 01, 2007	21.64	22.22	21.63	22.03	33,591,340	+0.48(+2.22%)
Sep 28, 2007	21.79	21.79	21.50	21.55	37,212,940	-0.21(-0.98%)
Sep 27, 2007	22.02	22.07	21.69	21.76	25,576,990	-0.15(-0.70%)
Sep 26, 2007	22.05	22.17	21.79	21.91	27,871,234	-0.06(-0.27%)
Sep 25, 2007	22.04	22.06	21.73	21.97	42,039,004	-0.53(-2.36%)
Sep 24, 2007	22.93	23.11	22.27	22.50	25,370,750	-0.39(-1.71%)
Sep 21, 2007	23.59	23.61	22.90	22.90	36,053,544	-0.56(-2.41%)
Sep 20, 2007	24.03	24.03	23.36	23.46	31,593,678	-0.57(-2.38%)
Sep 19, 2007	24.28	24.68	23.93	24.03	30,474,434	-0.12(-0.50%)
Sep 18, 2007	23.50	24.16	23.41	24.15	32,449,652	+0.65(+2.77%)
Sep 17, 2007	23.48	23.71	23.37	23.50	19,789,690	-0.20(-0.84%)
Sep 14, 2007	23.65	23.80	23.25	23.70	18,880,624	+0.05(+0.20%)
Sep 13, 2007	23.44	23.81	23.33	23.65	24,491,214	+0.35(+1.48%)
Sep 12, 2007	22.93	23.46	22.89	23.31	29,884,114	+0.15(+0.63%)
Sep 11, 2007	22.58	23.18	22.48	23.16	50,046,856	+0.70(+3.14%)
Sep 10, 2007	22.88	23.01	22.19	22.46	33,437,418	-0.27(-1.17%)
Sep 07, 2007	23.12	23.17	22.66	22.72	45,571,884	-0.67(-2.87%)
Sep 06, 2007	24.15	24.42	23.39	23.39	54,694,264	-0.86(-3.53%)
Sep 05, 2007	24.10	24.28	21.93	24.25	67,970,096	+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.