Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.89	19.16	18.75	19.10	1,884,615	+0.43(+2.32%)
Nov 29, 2007	18.64	18.86	18.33	18.66	978,708	-0.08(-0.42%)
Nov 28, 2007	18.41	18.89	18.24	18.74	1,345,631	+0.51(+2.78%)
Nov 27, 2007	17.94	18.26	17.80	18.24	2,171,756	+0.06(+0.34%)
Nov 26, 2007	19.26	19.26	18.17	18.17	1,534,222	-1.06(-5.49%)
Nov 23, 2007	19.36	19.53	19.18	19.23	632,905	-0.02(-0.13%)
Nov 21, 2007	19.03	19.44	18.85	19.25	1,683,758	-0.02(-0.09%)
Nov 20, 2007	19.52	19.88	18.86	19.27	1,529,959	-0.24(-1.22%)
Nov 19, 2007	19.74	19.84	19.48	19.51	1,344,983	-0.23(-1.17%)
Nov 16, 2007	20.08	20.64	19.61	19.74	1,338,119	-0.78(-3.80%)
Nov 15, 2007	20.52	20.72	20.18	20.52	1,230,886	-0.07(-0.33%)
Nov 14, 2007	21.16	21.33	20.53	20.59	836,783	-0.41(-1.97%)
Nov 13, 2007	20.61	21.07	20.61	21.00	1,014,452	+0.53(+2.59%)
Nov 12, 2007	20.33	20.74	20.22	20.47	1,250,490	+0.09(+0.45%)
Nov 09, 2007	20.05	20.44	19.89	20.38	1,865,433	+0.06(+0.30%)
Nov 08, 2007	20.53	20.61	19.98	20.32	1,610,267	-0.11(-0.54%)
Nov 07, 2007	20.82	21.09	20.40	20.43	1,255,022	-0.84(-3.93%)
Nov 06, 2007	21.25	21.36	20.90	21.27	995,104	+0.04(+0.20%)
Nov 05, 2007	21.16	21.55	21.09	21.22	1,281,071	-0.21(-1.00%)
Nov 02, 2007	22.52	22.52	21.11	21.44	1,864,447	-0.58(-2.63%)
Nov 01, 2007	22.47	22.63	21.96	22.02	1,578,820	-0.93(-4.04%)
Oct 31, 2007	22.68	23.02	22.37	22.94	1,843,132	+0.42(+1.87%)
Oct 30, 2007	22.47	22.69	22.32	22.52	1,003,302	-0.02(-0.08%)
Oct 29, 2007	23.15	23.15	22.46	22.54	862,948	-0.40(-1.75%)
Oct 26, 2007	23.18	23.40	22.55	22.94	911,482	+0.07(+0.32%)
Oct 25, 2007	23.00	23.33	22.59	22.87	1,059,870	-0.13(-0.56%)
Oct 24, 2007	23.15	23.17	22.54	23.00	1,519,629	-0.37(-1.57%)
Oct 23, 2007	23.18	23.54	22.44	23.36	2,094,983	-0.52(-2.20%)
Oct 22, 2007	23.41	24.13	23.38	23.89	1,299,260	+0.16(+0.69%)
Oct 19, 2007	24.57	24.57	23.69	23.72	1,225,803	-0.93(-3.78%)
Oct 18, 2007	24.42	25.04	24.13	24.66	621,755	+0.15(+0.62%)
Oct 17, 2007	24.88	24.97	23.99	24.51	844,584	-0.22(-0.89%)
Oct 16, 2007	24.90	24.97	24.63	24.72	829,499	-0.13(-0.54%)
Oct 15, 2007	25.19	25.23	24.69	24.86	827,532	-0.24(-0.95%)
Oct 12, 2007	25.71	25.74	25.05	25.10	807,118	-0.54(-2.09%)
Oct 11, 2007	25.76	25.89	25.44	25.63	1,240,396	-0.10(-0.40%)
Oct 10, 2007	26.22	26.27	25.66	25.74	1,263,515	-0.44(-1.68%)
Oct 09, 2007	26.24	26.25	25.90	26.18	1,689,661	+0.07(+0.26%)
Oct 08, 2007	26.46	27.42	26.04	26.11	1,575,541	-0.59(-2.22%)
Oct 05, 2007	25.91	26.70	25.80	26.70	2,604,094	+1.02(+3.99%)
Oct 04, 2007	25.16	25.68	24.93	25.68	2,605,406	+0.67(+2.68%)
Oct 03, 2007	24.98	25.10	24.77	25.01	780,146	-0.15(-0.58%)
Oct 02, 2007	24.91	25.24	24.88	25.15	966,246	+0.26(+1.03%)
Oct 01, 2007	24.49	24.96	24.36	24.90	6,221,330	+0.37(+1.52%)
Sep 28, 2007	24.38	24.54	24.16	24.52	2,204,675	+0.14(+0.58%)
Sep 27, 2007	24.15	24.39	24.09	24.38	969,198	+0.05(+0.20%)
Sep 26, 2007	23.96	24.39	23.90	24.33	1,363,698	+0.51(+2.15%)
Sep 25, 2007	23.94	24.11	23.71	23.82	1,277,124	-0.24(-1.01%)
Sep 24, 2007	23.63	24.11	23.61	24.07	1,365,829	+0.49(+2.10%)
Sep 21, 2007	23.64	23.75	23.51	23.57	2,158,273	+0.20(+0.84%)
Sep 20, 2007	23.91	23.86	23.38	23.38	1,946,594	-0.53(-2.22%)
Sep 19, 2007	24.10	24.69	23.63	23.91	1,470,111	-0.18(-0.76%)
Sep 18, 2007	23.58	24.21	23.63	24.09	1,381,898	+0.51(+2.17%)
Sep 17, 2007	23.50	23.75	23.33	23.58	529,935	+0.05(+0.23%)
Sep 14, 2007	23.59	23.61	23.24	23.52	491,567	-0.07(-0.28%)
Sep 13, 2007	23.41	23.72	23.12	23.59	601,424	+0.37(+1.58%)
Sep 12, 2007	23.16	23.39	23.04	23.22	659,140	-0.09(-0.39%)
Sep 11, 2007	23.05	23.43	23.08	23.32	692,260	+0.27(+1.16%)
Sep 10, 2007	23.53	23.55	22.99	23.05	840,485	-0.34(-1.43%)
Sep 07, 2007	23.46	23.60	23.22	23.38	1,125,620	-0.38(-1.62%)
Sep 06, 2007	23.54	23.87	23.34	23.77	881,148	+0.23(+0.96%)
Sep 05, 2007	23.46	23.66	23.27	23.54	1,219,409	-0.16(-0.67%)

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.