Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.87	18.28	17.62	17.70	12,418,453	+0.21(+1.19%)
Nov 29, 2007	17.69	17.86	17.31	17.49	9,227,310	-0.30(-1.71%)
Nov 28, 2007	17.25	18.18	17.16	17.80	14,980,128	+0.77(+4.52%)
Nov 27, 2007	16.85	17.53	16.61	17.03	11,434,737	+0.19(+1.10%)
Nov 26, 2007	18.08	18.16	16.82	16.84	14,626,568	-1.09(-6.06%)
Nov 23, 2007	17.52	18.02	17.10	17.93	6,889,011	+0.91(+5.37%)
Nov 21, 2007	16.67	17.41	16.51	17.01	8,485,081	+0.03(+0.18%)
Nov 20, 2007	16.47	17.44	16.30	16.98	14,939,821	+0.69(+4.21%)
Nov 19, 2007	16.91	16.91	16.23	16.30	10,510,248	-0.61(-3.60%)
Nov 16, 2007	17.13	17.13	16.42	16.91	10,520,102	-0.14(-0.81%)
Nov 15, 2007	16.80	17.37	16.71	17.04	9,369,233	+0.05(+0.28%)
Nov 14, 2007	18.83	18.86	16.83	17.00	19,487,848	-1.30(-7.11%)
Nov 13, 2007	17.54	18.60	17.54	18.30	14,669,867	+1.13(+6.61%)
Nov 12, 2007	17.16	17.87	16.98	17.16	13,539,031	+0.16(+0.91%)
Nov 09, 2007	17.48	17.49	16.89	17.01	10,634,546	-0.84(-4.68%)
Nov 08, 2007	18.21	18.23	16.88	17.84	12,442,409	-0.01(-0.07%)
Nov 07, 2007	17.91	18.41	17.76	17.86	13,085,068	-0.36(-1.97%)
Nov 06, 2007	18.34	18.63	17.96	18.21	9,408,354	-0.11(-0.62%)
Nov 05, 2007	18.39	19.44	18.14	18.33	10,394,636	-0.24(-1.32%)
Nov 02, 2007	19.04	19.07	18.38	18.57	14,604,872	-0.26(-1.36%)
Nov 01, 2007	18.83	19.44	18.69	18.83	9,318,523	-0.29(-1.53%)
Oct 31, 2007	19.39	19.39	18.68	19.12	7,224,877	-0.17(-0.87%)
Oct 30, 2007	19.95	19.99	19.22	19.29	8,836,529	-0.66(-3.32%)
Oct 29, 2007	19.74	20.15	19.57	19.95	6,985,667	+0.25(+1.27%)
Oct 26, 2007	19.04	19.82	18.91	19.70	8,478,216	+0.32(+1.66%)
Oct 25, 2007	19.12	19.55	18.69	19.38	8,548,969	+0.57(+3.05%)
Oct 24, 2007	18.70	18.95	18.34	18.80	8,237,458	+0.15(+0.80%)
Oct 23, 2007	18.66	18.78	18.12	18.66	8,083,051	+0.18(+0.97%)
Oct 22, 2007	17.81	18.83	17.81	18.48	10,062,228	+0.42(+2.35%)
Oct 19, 2007	18.68	18.86	17.89	18.05	10,114,627	-0.68(-3.63%)
Oct 18, 2007	18.89	18.89	18.16	18.73	8,793,813	-0.23(-1.20%)
Oct 17, 2007	19.08	19.31	18.64	18.96	6,877,649	+0.06(+0.32%)
Oct 16, 2007	19.24	19.24	18.41	18.90	8,299,311	-0.41(-2.13%)
Oct 15, 2007	19.72	19.84	19.07	19.31	8,930,943	-0.42(-2.12%)
Oct 12, 2007	20.36	20.45	19.59	19.73	7,303,218	-0.47(-2.33%)
Oct 11, 2007	20.30	21.18	19.92	20.20	12,074,815	-0.39(-1.91%)
Oct 10, 2007	20.37	20.75	20.07	20.60	5,678,053	+0.29(+1.41%)
Oct 09, 2007	20.39	20.47	19.64	20.31	8,523,613	-0.06(-0.29%)
Oct 08, 2007	20.92	20.95	20.20	20.37	6,923,686	-0.58(-2.79%)
Oct 05, 2007	20.99	21.22	20.51	20.95	10,082,497	+0.67(+3.30%)
Oct 04, 2007	20.88	21.18	20.15	20.28	7,396,913	-0.35(-1.71%)
Oct 03, 2007	20.53	21.35	20.41	20.64	9,900,075	+0.13(+0.61%)
Oct 02, 2007	20.06	20.65	19.94	20.51	9,777,580	+0.64(+3.25%)
Oct 01, 2007	19.29	20.06	19.16	19.87	9,257,659	+0.57(+2.97%)
Sep 28, 2007	19.17	19.55	19.10	19.29	6,299,697	+0.19(+1.00%)
Sep 27, 2007	19.45	19.54	19.02	19.10	8,350,403	-0.33(-1.69%)
Sep 26, 2007	19.01	19.51	18.92	19.43	6,876,880	+0.38(+2.01%)
Sep 25, 2007	19.06	19.22	18.63	19.05	10,428,749	-0.62(-3.16%)
Sep 24, 2007	19.94	20.28	19.37	19.67	9,212,785	-0.10(-0.51%)
Sep 21, 2007	19.43	19.94	19.16	19.77	17,191,036	+0.45(+2.32%)
Sep 20, 2007	19.94	19.99	19.06	19.32	8,452,587	-0.81(-4.00%)
Sep 19, 2007	19.97	20.38	19.52	20.13	14,486,272	+0.76(+3.95%)
Sep 18, 2007	18.06	19.52	18.03	19.37	13,784,556	+1.49(+8.31%)
Sep 17, 2007	17.94	18.09	17.42	17.88	8,197,364	-0.14(-0.76%)
Sep 14, 2007	17.29	18.30	17.11	18.02	15,079,104	+0.56(+3.18%)
Sep 13, 2007	17.29	17.75	17.07	17.46	10,689,735	+0.25(+1.46%)
Sep 12, 2007	17.62	17.70	17.13	17.21	10,832,457	-0.46(-2.60%)
Sep 11, 2007	17.40	17.80	17.21	17.67	9,187,303	+0.23(+1.34%)
Sep 10, 2007	17.82	17.93	17.02	17.44	11,618,768	-0.33(-1.85%)
Sep 07, 2007	18.11	18.19	17.47	17.77	11,557,458	-0.66(-3.60%)
Sep 06, 2007	18.51	18.66	18.06	18.43	7,183,960	+0.18(+0.98%)
Sep 05, 2007	18.74	19.43	18.15	18.25	8,086,736	-0.54(-2.86%)

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.