Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.64	20.72	20.01	20.16	2,404,155	+0.02(+0.08%)
Nov 29, 2007	19.68	20.25	19.62	20.15	1,796,007	+0.15(+0.75%)
Nov 28, 2007	19.27	20.21	19.27	20.00	3,126,062	+0.73(+3.77%)
Nov 27, 2007	19.11	19.39	18.64	19.27	3,151,472	+0.36(+1.90%)
Nov 26, 2007	19.09	19.37	18.88	18.91	1,554,337	-0.28(-1.43%)
Nov 23, 2007	19.27	19.50	19.01	19.19	794,802	+0.08(+0.44%)
Nov 21, 2007	19.11	19.34	18.86	19.11	1,559,879	-0.26(-1.34%)
Nov 20, 2007	19.76	19.92	19.05	19.36	1,536,506	-0.24(-1.23%)
Nov 19, 2007	20.05	20.06	19.38	19.61	1,429,350	-0.50(-2.49%)
Nov 16, 2007	19.86	20.11	19.61	20.11	1,372,296	+0.33(+1.69%)
Nov 15, 2007	19.51	20.12	19.38	19.77	2,074,805	-0.04(-0.21%)
Nov 14, 2007	19.62	20.01	19.60	19.81	3,897,622	+0.30(+1.54%)
Nov 13, 2007	18.86	19.61	18.86	19.51	6,574,051	+1.13(+6.13%)
Nov 12, 2007	18.42	18.86	18.39	18.39	5,039,191	-0.26(-1.39%)
Nov 09, 2007	18.70	19.12	18.56	18.65	6,731,925	-0.53(-2.74%)
Nov 08, 2007	19.77	19.81	18.65	19.17	5,080,820	-0.29(-1.50%)
Nov 07, 2007	19.67	19.85	19.39	19.46	3,322,805	-0.39(-1.97%)
Nov 06, 2007	19.81	20.50	19.71	19.86	4,555,103	+0.32(+1.62%)
Nov 05, 2007	19.61	19.76	19.17	19.54	2,024,464	-0.18(-0.89%)
Nov 02, 2007	19.86	19.93	19.26	19.71	3,722,304	-0.06(-0.30%)
Nov 01, 2007	20.43	20.43	19.76	19.77	2,057,525	-0.96(-4.63%)
Oct 31, 2007	20.65	20.91	20.29	20.73	2,525,126	+0.33(+1.64%)
Oct 30, 2007	20.21	20.56	20.08	20.40	2,391,839	+0.13(+0.62%)
Oct 29, 2007	20.61	20.77	20.23	20.27	6,180,547	-0.25(-1.22%)
Oct 26, 2007	20.80	20.91	20.34	20.52	3,147,208	-0.10(-0.49%)
Oct 25, 2007	20.91	20.95	20.52	20.62	2,924,864	-0.15(-0.72%)
Oct 24, 2007	20.96	21.11	20.64	20.77	5,286,379	-0.33(-1.58%)
Oct 23, 2007	21.11	21.31	20.96	21.11	7,824,450	+0.11(+0.52%)
Oct 22, 2007	20.51	21.04	20.34	21.00	1,402,261	+0.35(+1.70%)
Oct 19, 2007	21.43	21.51	20.52	20.65	8,941,082	-0.82(-3.81%)
Oct 18, 2007	21.52	21.68	21.42	21.47	2,615,262	-0.22(-1.00%)
Oct 17, 2007	21.78	21.88	21.39	21.68	2,373,980	+0.09(+0.42%)
Oct 16, 2007	21.90	21.95	21.50	21.59	2,039,446	-0.35(-1.60%)
Oct 15, 2007	22.13	22.38	21.88	21.94	2,190,592	-0.24(-1.09%)
Oct 12, 2007	21.57	22.18	21.43	22.18	2,401,394	+0.58(+2.66%)
Oct 11, 2007	21.90	22.33	21.47	21.61	2,768,924	+0.06(+0.27%)
Oct 10, 2007	21.36	21.72	21.30	21.55	2,698,925	+0.16(+0.74%)
Oct 09, 2007	21.52	21.74	21.24	21.39	1,777,621	+0.03(+0.16%)
Oct 08, 2007	21.44	21.54	20.95	21.36	2,174,530	-0.11(-0.50%)
Oct 05, 2007	21.03	21.70	21.03	21.47	3,061,147	+0.66(+3.17%)
Oct 04, 2007	20.47	20.86	20.31	20.81	4,367,519	+0.51(+2.51%)
Oct 03, 2007	20.24	20.55	20.05	20.30	2,986,713	-0.06(-0.29%)
Oct 02, 2007	19.86	20.50	19.73	20.36	7,366,818	+0.68(+3.48%)
Oct 01, 2007	19.93	19.94	19.41	19.67	8,833,326	-0.49(-2.44%)
Sep 28, 2007	20.65	20.77	20.02	20.16	6,548,283	-0.48(-2.34%)
Sep 27, 2007	20.74	20.87	20.58	20.65	2,462,078	+0.00(+0.00%)
Sep 26, 2007	20.82	20.83	20.52	20.65	2,073,487	+0.04(+0.20%)
Sep 25, 2007	20.40	20.72	20.34	20.61	1,785,614	+0.01(+0.04%)
Sep 24, 2007	20.86	20.98	20.45	20.60	4,307,469	-0.14(-0.68%)
Sep 21, 2007	21.27	21.62	20.67	20.74	3,088,595	-0.44(-2.09%)
Sep 20, 2007	21.60	21.69	21.12	21.18	1,722,052	-0.55(-2.53%)
Sep 19, 2007	22.08	22.43	21.59	21.73	2,208,691	+0.02(+0.08%)
Sep 18, 2007	21.02	21.94	20.92	21.72	3,996,428	+0.93(+4.45%)
Sep 17, 2007	21.40	21.50	20.70	20.79	1,454,521	-0.72(-3.34%)
Sep 14, 2007	21.68	21.80	21.33	21.51	1,627,362	-0.37(-1.68%)
Sep 13, 2007	22.07	22.28	21.83	21.88	1,244,883	+0.02(+0.08%)
Sep 12, 2007	21.93	22.13	21.72	21.86	1,679,981	-0.27(-1.21%)
Sep 11, 2007	21.53	22.28	21.53	22.13	1,446,251	+0.78(+3.67%)
Sep 10, 2007	22.03	22.19	21.27	21.34	1,521,164	-0.32(-1.46%)
Sep 07, 2007	22.19	22.19	21.54	21.66	1,933,009	-0.64(-2.88%)
Sep 06, 2007	21.93	22.53	21.93	22.30	1,911,314	+0.31(+1.40%)
Sep 05, 2007	22.12	22.19	21.76	21.99	1,209,284	-0.36(-1.61%)

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.