Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.78	20.70	19.78	20.62	5,592,948	+1.04(+5.31%)
Nov 29, 2007	19.51	19.76	19.14	19.58	2,318,242	+0.04(+0.21%)
Nov 28, 2007	19.05	19.70	19.00	19.54	4,820,748	+0.59(+3.11%)
Nov 27, 2007	18.49	18.97	18.41	18.95	4,595,636	+0.52(+2.80%)
Nov 26, 2007	19.53	19.63	18.32	18.43	3,925,994	-1.32(-6.66%)
Nov 23, 2007	19.21	19.86	19.21	19.75	1,381,469	+0.62(+3.25%)
Nov 21, 2007	18.68	19.29	18.45	19.13	4,715,405	+0.15(+0.77%)
Nov 20, 2007	19.46	20.01	18.55	18.98	4,924,147	-0.48(-2.47%)
Nov 19, 2007	19.61	19.75	19.25	19.46	3,466,517	-0.30(-1.51%)
Nov 16, 2007	20.25	20.28	19.45	19.76	5,089,421	-0.21(-1.07%)
Nov 15, 2007	20.22	20.43	19.84	19.97	3,752,856	-0.44(-2.17%)
Nov 14, 2007	20.79	21.13	20.34	20.42	4,647,604	-0.34(-1.64%)
Nov 13, 2007	19.82	20.76	19.82	20.76	4,224,555	+0.91(+4.58%)
Nov 12, 2007	19.74	20.41	19.63	19.85	5,395,635	+0.06(+0.29%)
Nov 09, 2007	19.64	19.97	19.41	19.79	6,871,194	+0.00(+0.00%)
Nov 08, 2007	19.61	19.83	19.18	19.79	5,648,484	+0.41(+2.10%)
Nov 07, 2007	19.74	19.74	19.20	19.38	4,567,169	-0.46(-2.32%)
Nov 06, 2007	19.85	20.03	19.58	19.84	3,635,084	-0.01(-0.03%)
Nov 05, 2007	19.93	20.26	19.75	19.85	4,325,148	-0.42(-2.09%)
Nov 02, 2007	20.99	20.99	19.96	20.27	4,913,805	-0.62(-2.95%)
Nov 01, 2007	21.51	21.55	20.79	20.89	4,237,961	-0.79(-3.66%)
Oct 31, 2007	21.69	21.89	21.10	21.68	5,177,708	+0.05(+0.22%)
Oct 30, 2007	21.43	21.81	21.39	21.63	2,195,298	+0.15(+0.68%)
Oct 29, 2007	22.08	22.11	21.37	21.49	2,319,972	-0.49(-2.23%)
Oct 26, 2007	22.35	22.76	21.53	21.98	4,021,744	-0.27(-1.20%)
Oct 25, 2007	21.93	22.31	21.47	22.24	3,977,313	+0.50(+2.28%)
Oct 24, 2007	22.00	22.02	21.23	21.75	2,372,254	-0.27(-1.23%)
Oct 23, 2007	21.94	22.19	21.63	22.02	2,227,663	+0.25(+1.13%)
Oct 22, 2007	21.19	21.84	20.96	21.77	2,273,243	+0.34(+1.58%)
Oct 19, 2007	22.33	22.33	21.30	21.43	4,025,957	-1.01(-4.49%)
Oct 18, 2007	22.22	22.77	21.84	22.44	2,205,448	+0.11(+0.51%)
Oct 17, 2007	22.89	22.89	21.79	22.33	4,015,807	-0.27(-1.20%)
Oct 16, 2007	23.07	23.17	22.54	22.60	3,487,810	-0.58(-2.52%)
Oct 15, 2007	23.95	23.95	23.05	23.18	3,049,056	-0.68(-2.84%)
Oct 12, 2007	24.04	24.17	23.71	23.86	1,715,178	-0.02(-0.09%)
Oct 11, 2007	24.19	24.34	23.82	23.88	2,605,898	-0.18(-0.76%)
Oct 10, 2007	24.42	24.49	24.05	24.07	2,882,441	-0.30(-1.22%)
Oct 09, 2007	24.12	24.46	23.77	24.36	2,114,480	+0.32(+1.32%)
Oct 08, 2007	24.36	24.45	24.02	24.05	2,342,570	-0.83(-3.32%)
Oct 05, 2007	24.54	24.90	24.06	24.87	3,265,848	+0.53(+2.19%)
Oct 04, 2007	24.18	24.39	23.75	24.34	2,038,641	+0.17(+0.69%)
Oct 03, 2007	24.14	24.40	23.84	24.17	2,277,839	-0.28(-1.13%)
Oct 02, 2007	23.76	24.45	23.70	24.45	2,999,838	+0.61(+2.54%)
Oct 01, 2007	23.29	23.90	23.29	23.84	2,871,908	+0.23(+1.00%)
Sep 28, 2007	23.79	23.79	23.35	23.61	3,377,307	-0.14(-0.59%)
Sep 27, 2007	23.89	24.02	23.69	23.75	2,226,322	-0.02(-0.09%)
Sep 26, 2007	23.55	23.82	23.52	23.77	2,120,033	+0.26(+1.11%)
Sep 25, 2007	24.14	24.15	23.37	23.51	2,939,512	-0.75(-3.08%)
Sep 24, 2007	23.85	24.39	23.85	24.25	2,875,355	+0.36(+1.51%)
Sep 21, 2007	23.81	24.26	23.65	23.89	9,276,217	+0.14(+0.57%)
Sep 20, 2007	24.29	24.29	23.71	23.76	2,729,998	-0.53(-2.19%)
Sep 19, 2007	23.89	24.84	23.89	24.29	5,221,565	+0.54(+2.29%)
Sep 18, 2007	22.96	24.26	22.99	23.75	5,439,505	+0.78(+3.41%)
Sep 17, 2007	22.75	23.16	22.67	22.96	3,668,022	+0.25(+1.10%)
Sep 14, 2007	22.42	22.87	22.09	22.71	3,160,708	+0.07(+0.32%)
Sep 13, 2007	22.18	22.82	22.12	22.64	2,831,691	+0.67(+3.04%)
Sep 12, 2007	21.75	22.12	21.59	21.97	2,111,990	+0.03(+0.14%)
Sep 11, 2007	21.30	21.94	21.30	21.94	2,821,541	+0.73(+3.42%)
Sep 10, 2007	21.41	21.60	20.90	21.22	2,264,242	+0.01(+0.02%)
Sep 07, 2007	21.68	21.70	21.05	21.21	3,382,287	-0.85(-3.84%)
Sep 06, 2007	21.87	22.18	21.61	22.06	1,746,203	+0.19(+0.86%)
Sep 05, 2007	22.51	22.52	21.73	21.87	2,771,556	-0.95(-4.14%)

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.