Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.43	21.65	21.15	21.53	1,598,759	+0.32(+1.49%)
Nov 29, 2007	21.44	21.46	20.82	21.21	1,146,940	-0.30(-1.42%)
Nov 28, 2007	20.59	21.52	20.51	21.52	2,168,622	+1.11(+5.45%)
Nov 27, 2007	20.17	20.49	19.78	20.41	1,479,983	+0.27(+1.32%)
Nov 26, 2007	21.24	21.24	20.14	20.14	1,711,459	-1.16(-5.43%)
Nov 23, 2007	21.08	21.35	20.83	21.30	1,004,259	+0.42(+2.03%)
Nov 21, 2007	21.48	21.65	20.80	20.88	1,950,028	-0.76(-3.52%)
Nov 20, 2007	22.00	22.22	21.15	21.64	1,808,411	-0.31(-1.41%)
Nov 19, 2007	21.95	22.20	21.74	21.95	1,625,319	-0.28(-1.27%)
Nov 16, 2007	22.43	22.55	21.64	22.23	1,396,853	-0.15(-0.66%)
Nov 15, 2007	22.08	22.38	21.75	22.38	827,193	+0.20(+0.89%)
Nov 14, 2007	22.79	23.07	22.06	22.18	976,432	-0.29(-1.31%)
Nov 13, 2007	21.97	22.48	21.90	22.47	1,893,842	+0.75(+3.45%)
Nov 12, 2007	22.34	22.62	21.65	21.72	1,340,489	-0.65(-2.92%)
Nov 09, 2007	22.27	22.93	22.27	22.38	2,062,755	-0.30(-1.32%)
Nov 08, 2007	23.17	23.61	22.12	22.68	2,599,483	-0.55(-2.36%)
Nov 07, 2007	24.40	24.41	22.79	23.22	1,789,269	-1.14(-4.68%)
Nov 06, 2007	23.46	24.36	23.12	24.36	2,140,033	+0.95(+4.05%)
Nov 05, 2007	22.97	23.72	22.96	23.41	2,045,311	-0.02(-0.07%)
Nov 02, 2007	23.75	23.96	22.88	23.43	1,331,273	-0.05(-0.19%)
Nov 01, 2007	24.45	24.45	23.13	23.48	2,398,985	-1.34(-5.41%)
Oct 31, 2007	24.31	24.94	23.65	24.82	2,218,020	+0.81(+3.38%)
Oct 30, 2007	23.26	24.07	23.22	24.01	1,049,811	+0.69(+2.98%)
Oct 29, 2007	23.60	23.61	23.27	23.31	600,676	-0.21(-0.89%)
Oct 26, 2007	23.38	23.57	23.03	23.52	761,259	+0.52(+2.26%)
Oct 25, 2007	23.20	23.38	22.66	23.00	800,430	-0.16(-0.71%)
Oct 24, 2007	23.40	23.40	22.80	23.17	1,606,886	-0.36(-1.53%)
Oct 23, 2007	23.26	23.56	22.82	23.53	635,948	+0.49(+2.11%)
Oct 22, 2007	23.01	23.39	22.73	23.04	1,035,454	-0.31(-1.33%)
Oct 19, 2007	23.94	23.98	23.25	23.35	1,649,424	-0.63(-2.61%)
Oct 18, 2007	23.05	24.23	22.92	23.98	1,215,001	+0.82(+3.53%)
Oct 17, 2007	23.07	23.34	22.73	23.16	4,448,980	+0.94(+4.24%)
Oct 16, 2007	22.17	22.39	21.92	22.22	953,390	-0.11(-0.51%)
Oct 15, 2007	22.34	22.34	22.00	22.33	708,618	+0.05(+0.20%)
Oct 12, 2007	22.33	22.57	22.00	22.29	813,368	-0.61(-2.69%)
Oct 11, 2007	23.05	23.13	22.58	22.90	647,823	-0.08(-0.37%)
Oct 10, 2007	23.34	23.48	22.85	22.99	1,130,988	-0.24(-1.04%)
Oct 09, 2007	23.13	23.50	22.86	23.23	765,867	+0.10(+0.41%)
Oct 08, 2007	23.10	23.29	22.83	23.13	879,480	-0.11(-0.49%)
Oct 05, 2007	23.31	23.41	22.90	23.24	724,569	+0.39(+1.70%)
Oct 04, 2007	22.68	22.97	22.39	22.86	528,361	+0.32(+1.40%)
Oct 03, 2007	22.99	23.00	22.54	22.54	573,913	-0.55(-2.39%)
Oct 02, 2007	23.13	23.23	22.87	23.09	602,449	-0.02(-0.10%)
Oct 01, 2007	22.36	23.27	22.20	23.12	828,257	+0.89(+4.01%)
Sep 28, 2007	22.29	22.29	21.86	22.22	753,106	-0.12(-0.53%)
Sep 27, 2007	22.02	22.39	21.94	22.34	684,867	+0.51(+2.33%)
Sep 26, 2007	21.39	22.02	21.29	21.83	531,374	+0.54(+2.54%)
Sep 25, 2007	21.26	21.39	20.90	21.29	339,243	-0.15(-0.71%)
Sep 24, 2007	21.25	21.59	21.16	21.45	635,239	+0.16(+0.74%)
Sep 21, 2007	21.71	21.90	21.29	21.29	819,572	-0.32(-1.49%)
Sep 20, 2007	22.14	22.20	21.43	21.61	789,972	-0.53(-2.40%)
Sep 19, 2007	21.12	22.56	21.16	22.14	1,174,413	+1.02(+4.81%)
Sep 18, 2007	20.62	21.24	20.23	21.12	2,188,598	+0.51(+2.46%)
Sep 17, 2007	20.84	20.90	20.40	20.62	1,336,767	-0.24(-1.14%)
Sep 14, 2007	20.94	20.87	20.48	20.85	553,353	-0.08(-0.40%)
Sep 13, 2007	20.57	21.00	20.24	20.94	881,607	+0.37(+1.78%)
Sep 12, 2007	20.91	20.99	20.44	20.57	973,773	-0.46(-2.17%)
Sep 11, 2007	20.57	21.15	19.97	21.03	871,504	+0.46(+2.25%)
Sep 10, 2007	21.05	21.05	20.33	20.57	739,990	-0.23(-1.09%)
Sep 07, 2007	21.60	21.60	20.73	20.79	661,648	-0.56(-2.62%)
Sep 06, 2007	21.76	22.21	21.16	21.35	914,751	-0.41(-1.89%)
Sep 05, 2007	22.37	22.44	21.65	21.76	757,005	-0.84(-3.70%)

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.