Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.86	18.26	17.60	17.68	12,429,202	+0.21(+1.19%)
Nov 29, 2007	17.68	17.84	17.29	17.48	9,235,297	-0.30(-1.71%)
Nov 28, 2007	17.24	18.16	17.15	17.78	14,993,095	+0.77(+4.52%)
Nov 27, 2007	16.83	17.51	16.59	17.01	11,444,635	+0.18(+1.10%)
Nov 26, 2007	18.07	18.14	16.81	16.83	14,639,229	-1.09(-6.06%)
Nov 23, 2007	17.50	18.00	17.08	17.91	6,894,974	+0.91(+5.37%)
Nov 21, 2007	16.65	17.39	16.50	17.00	8,492,426	+0.03(+0.18%)
Nov 20, 2007	16.46	17.42	16.28	16.97	14,952,753	+0.69(+4.21%)
Nov 19, 2007	16.90	16.90	16.21	16.28	10,519,345	-0.61(-3.60%)
Nov 16, 2007	17.12	17.12	16.40	16.89	10,529,209	-0.14(-0.81%)
Nov 15, 2007	16.79	17.35	16.70	17.03	9,377,343	+0.05(+0.28%)
Nov 14, 2007	18.82	18.85	16.81	16.98	19,504,718	-1.30(-7.11%)
Nov 13, 2007	17.52	18.58	17.52	18.28	14,682,565	+1.13(+6.61%)
Nov 12, 2007	17.14	17.86	16.97	17.15	13,550,750	+0.16(+0.91%)
Nov 09, 2007	17.46	17.48	16.88	16.99	10,643,752	-0.84(-4.68%)
Nov 08, 2007	18.19	18.22	16.86	17.83	12,453,179	-0.01(-0.07%)
Nov 07, 2007	17.89	18.39	17.74	17.84	13,096,394	-0.36(-1.97%)
Nov 06, 2007	18.32	18.61	17.95	18.20	9,416,498	-0.11(-0.62%)
Nov 05, 2007	18.37	19.43	18.13	18.31	10,403,634	-0.24(-1.32%)
Nov 02, 2007	19.02	19.06	18.36	18.56	14,617,514	-0.26(-1.36%)
Nov 01, 2007	18.82	19.42	18.67	18.81	9,326,589	-0.29(-1.53%)
Oct 31, 2007	19.37	19.37	18.66	19.10	7,231,131	-0.17(-0.87%)
Oct 30, 2007	19.93	19.98	19.21	19.27	8,844,178	-0.66(-3.32%)
Oct 29, 2007	19.72	20.14	19.55	19.93	6,991,714	+0.25(+1.27%)
Oct 26, 2007	19.02	19.80	18.90	19.68	8,485,555	+0.32(+1.66%)
Oct 25, 2007	19.10	19.53	18.67	19.36	8,556,369	+0.57(+3.05%)
Oct 24, 2007	18.68	18.94	18.33	18.79	8,244,589	+0.15(+0.80%)
Oct 23, 2007	18.64	18.76	18.11	18.64	8,090,047	+0.18(+0.97%)
Oct 22, 2007	17.80	18.82	17.80	18.46	10,070,938	+0.42(+2.35%)
Oct 19, 2007	18.67	18.85	17.87	18.04	10,123,382	-0.68(-3.63%)
Oct 18, 2007	18.88	18.88	18.14	18.72	8,801,425	-0.23(-1.20%)
Oct 17, 2007	19.06	19.30	18.62	18.94	6,883,602	+0.06(+0.32%)
Oct 16, 2007	19.22	19.22	18.39	18.88	8,306,495	-0.41(-2.13%)
Oct 15, 2007	19.70	19.82	19.06	19.30	8,938,674	-0.42(-2.12%)
Oct 12, 2007	20.34	20.43	19.57	19.71	7,309,540	-0.47(-2.33%)
Oct 11, 2007	20.28	21.16	19.90	20.18	12,085,267	-0.39(-1.91%)
Oct 10, 2007	20.35	20.73	20.05	20.58	5,682,968	+0.29(+1.41%)
Oct 09, 2007	20.37	20.45	19.62	20.29	8,530,991	-0.06(-0.29%)
Oct 08, 2007	20.91	20.94	20.18	20.35	6,929,680	-0.58(-2.79%)
Oct 05, 2007	20.97	21.20	20.49	20.94	10,091,225	+0.67(+3.30%)
Oct 04, 2007	20.86	21.16	20.14	20.27	7,403,316	-0.35(-1.71%)
Oct 03, 2007	20.51	21.33	20.39	20.62	9,908,644	+0.13(+0.61%)
Oct 02, 2007	20.04	20.63	19.92	20.49	9,786,044	+0.64(+3.25%)
Oct 01, 2007	19.28	20.04	19.14	19.85	9,265,672	+0.57(+2.97%)
Sep 28, 2007	19.16	19.53	19.09	19.28	6,305,150	+0.19(+1.00%)
Sep 27, 2007	19.43	19.53	19.00	19.09	8,357,631	-0.33(-1.69%)
Sep 26, 2007	19.00	19.49	18.91	19.41	6,882,832	+0.38(+2.01%)
Sep 25, 2007	19.04	19.21	18.61	19.03	10,437,776	-0.62(-3.16%)
Sep 24, 2007	19.93	20.27	19.35	19.65	9,220,760	-0.10(-0.51%)
Sep 21, 2007	19.41	19.92	19.15	19.75	17,205,916	+0.45(+2.32%)
Sep 20, 2007	19.92	19.97	19.04	19.31	8,459,903	-0.81(-4.00%)
Sep 19, 2007	19.96	20.36	19.50	20.11	14,498,811	+0.76(+3.95%)
Sep 18, 2007	18.04	19.50	18.02	19.35	13,796,488	+1.49(+8.31%)
Sep 17, 2007	17.92	18.07	17.40	17.86	8,204,460	-0.14(-0.76%)
Sep 14, 2007	17.28	18.28	17.09	18.00	15,092,156	+0.55(+3.18%)
Sep 13, 2007	17.27	17.74	17.05	17.45	10,698,989	+0.25(+1.46%)
Sep 12, 2007	17.61	17.68	17.12	17.20	10,841,834	-0.46(-2.60%)
Sep 11, 2007	17.38	17.79	17.20	17.65	9,195,255	+0.23(+1.34%)
Sep 10, 2007	17.80	17.92	17.00	17.42	11,628,825	-0.33(-1.85%)
Sep 07, 2007	18.09	18.17	17.46	17.75	11,567,462	-0.66(-3.60%)
Sep 06, 2007	18.49	18.64	18.04	18.41	7,190,178	+0.18(+0.98%)
Sep 05, 2007	18.73	19.41	18.13	18.23	8,093,736	-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.