Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.26	19.36	18.56	18.77	8,186,740	-0.33(-1.75%)
Nov 29, 2007	19.22	19.35	18.89	19.11	5,279,831	-0.21(-1.10%)
Nov 28, 2007	18.65	19.48	18.49	19.32	11,565,262	+0.96(+5.26%)
Nov 27, 2007	18.29	18.82	18.20	18.35	8,443,716	+0.20(+1.09%)
Nov 26, 2007	18.73	18.83	18.13	18.16	7,991,040	-0.69(-3.67%)
Nov 23, 2007	18.73	18.85	18.49	18.85	2,356,926	+0.28(+1.51%)
Nov 21, 2007	18.68	18.92	18.14	18.57	8,249,669	-0.35(-1.85%)
Nov 20, 2007	19.39	19.96	18.70	18.92	16,067,148	-0.43(-2.24%)
Nov 19, 2007	19.57	19.93	19.18	19.35	11,630,688	-0.34(-1.74%)
Nov 16, 2007	19.90	19.90	18.76	19.69	19,799,234	-0.21(-1.07%)
Nov 15, 2007	20.23	20.47	19.55	19.90	30,464,522	-0.31(-1.54%)
Nov 14, 2007	20.70	21.05	20.03	20.22	24,448,320	-0.26(-1.26%)
Nov 13, 2007	20.07	20.50	19.87	20.47	16,854,698	+0.64(+3.22%)
Nov 12, 2007	20.28	20.50	19.68	19.84	10,810,496	-0.59(-2.86%)
Nov 09, 2007	20.51	20.73	20.23	20.42	20,965,206	-0.50(-2.40%)
Nov 08, 2007	21.94	21.96	20.08	20.92	25,752,918	-1.22(-5.49%)
Nov 07, 2007	22.46	22.56	22.09	22.14	12,195,568	-0.64(-2.80%)
Nov 06, 2007	22.68	23.00	22.57	22.78	5,250,634	+0.21(+0.91%)
Nov 05, 2007	22.44	22.84	22.11	22.57	7,649,032	-0.33(-1.43%)
Nov 02, 2007	23.73	23.76	22.45	22.90	15,187,756	-0.54(-2.30%)
Nov 01, 2007	23.66	24.37	23.37	23.44	9,772,643	-0.49(-2.03%)
Oct 31, 2007	23.77	24.06	23.44	23.92	11,856,779	+0.52(+2.21%)
Oct 30, 2007	23.38	23.54	23.13	23.41	6,142,635	+0.03(+0.13%)
Oct 29, 2007	23.48	23.55	22.73	23.38	12,048,170	-0.55(-2.29%)
Oct 26, 2007	23.59	24.20	23.55	23.92	10,859,587	+0.69(+2.98%)
Oct 25, 2007	24.35	24.60	23.11	23.23	13,757,206	-0.74(-3.11%)
Oct 24, 2007	24.08	24.11	22.81	23.98	14,116,901	-0.36(-1.50%)
Oct 23, 2007	22.98	24.39	22.98	24.34	15,619,769	+1.50(+6.55%)
Oct 22, 2007	22.26	23.05	21.70	22.84	10,796,239	+0.52(+2.35%)
Oct 19, 2007	22.78	22.79	22.20	22.32	9,293,532	-0.46(-2.00%)
Oct 18, 2007	22.50	22.87	22.30	22.78	11,287,357	+0.29(+1.28%)
Oct 17, 2007	22.55	22.55	21.70	22.49	20,571,512	+0.32(+1.44%)
Oct 16, 2007	22.31	22.77	21.93	22.17	12,750,227	-0.27(-1.22%)
Oct 15, 2007	21.85	22.55	21.65	22.44	13,179,793	+0.64(+2.93%)
Oct 12, 2007	21.81	22.01	21.39	21.80	8,858,421	+0.13(+0.60%)
Oct 11, 2007	21.48	22.34	21.48	21.67	19,536,010	+0.27(+1.24%)
Oct 10, 2007	20.87	21.54	20.63	21.41	10,575,869	+0.47(+2.25%)
Oct 09, 2007	20.57	20.98	20.47	20.94	7,993,167	+0.33(+1.62%)
Oct 08, 2007	20.18	20.79	20.06	20.60	6,521,174	+0.33(+1.61%)
Oct 05, 2007	19.72	20.47	19.62	20.28	14,146,074	+0.59(+3.01%)
Oct 04, 2007	19.79	19.93	19.29	19.68	22,601,090	-0.32(-1.59%)
Oct 03, 2007	19.86	20.51	19.83	20.00	15,896,054	-0.04(-0.19%)
Oct 02, 2007	20.15	20.29	19.97	20.04	11,539,497	-0.25(-1.24%)
Oct 01, 2007	20.55	20.59	20.12	20.29	9,776,155	-0.15(-0.74%)
Sep 28, 2007	20.90	20.98	20.30	20.44	11,864,493	-0.54(-2.57%)
Sep 27, 2007	20.66	21.32	20.41	20.98	11,707,817	+0.37(+1.81%)
Sep 26, 2007	20.51	20.69	20.24	20.61	9,127,784	+0.17(+0.85%)
Sep 25, 2007	20.53	20.75	20.34	20.44	8,799,342	-0.28(-1.36%)
Sep 24, 2007	20.52	21.08	20.47	20.72	8,450,018	+0.25(+1.22%)
Sep 21, 2007	20.41	20.66	20.16	20.47	11,024,309	+0.14(+0.71%)
Sep 20, 2007	20.41	20.69	20.26	20.32	9,978,264	-0.21(-1.00%)
Sep 19, 2007	20.72	20.95	20.45	20.53	10,354,246	-0.30(-1.42%)
Sep 18, 2007	20.34	20.85	19.96	20.82	10,685,274	+0.57(+2.81%)
Sep 17, 2007	20.37	20.50	20.13	20.25	8,719,973	-0.24(-1.19%)
Sep 14, 2007	20.54	20.59	20.34	20.50	7,930,144	-0.26(-1.24%)
Sep 13, 2007	20.79	20.88	20.43	20.76	5,285,069	+0.21(+1.04%)
Sep 12, 2007	20.94	21.04	20.32	20.54	7,057,507	-0.54(-2.56%)
Sep 11, 2007	20.66	21.26	20.65	21.08	6,141,672	+0.46(+2.25%)
Sep 10, 2007	20.74	20.93	20.22	20.62	6,115,261	+0.02(+0.07%)
Sep 07, 2007	21.23	21.26	20.32	20.60	7,732,900	-0.87(-4.07%)
Sep 06, 2007	21.52	21.86	21.29	21.48	7,883,001	+0.04(+0.18%)
Sep 05, 2007	21.42	21.52	21.08	21.44	6,822,948	+0.00(+0.00%)

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.