Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.99	23.42	22.91	23.20	5,307,009	+0.56(+2.48%)
Nov 29, 2007	22.33	22.86	22.24	22.64	4,984,009	-0.03(-0.14%)
Nov 28, 2007	21.91	22.77	21.91	22.67	4,655,790	+1.19(+5.55%)
Nov 27, 2007	21.12	21.49	20.93	21.48	5,545,239	+0.10(+0.48%)
Nov 26, 2007	22.02	22.11	21.32	21.38	5,371,559	-0.06(-0.29%)
Nov 23, 2007	21.15	21.49	21.10	21.44	2,222,584	+0.24(+1.16%)
Nov 21, 2007	21.23	21.44	20.93	21.19	8,246,965	+0.19(+0.90%)
Nov 20, 2007	21.37	21.87	20.70	21.00	14,188,829	+0.43(+2.07%)
Nov 19, 2007	21.26	21.27	20.40	20.58	9,828,081	-1.51(-6.83%)
Nov 16, 2007	21.87	22.09	21.51	22.09	6,338,815	+0.17(+0.79%)
Nov 15, 2007	22.16	22.24	21.66	21.91	4,366,574	-0.83(-3.65%)
Nov 14, 2007	23.07	23.20	22.73	22.74	7,258,010	-0.13(-0.59%)
Nov 13, 2007	22.06	22.93	22.05	22.88	9,196,397	+0.32(+1.44%)
Nov 12, 2007	23.03	23.19	22.51	22.55	8,840,129	-1.09(-4.61%)
Nov 09, 2007	23.78	24.04	23.46	23.64	4,947,394	-0.66(-2.73%)
Nov 08, 2007	24.49	24.58	23.69	24.31	7,001,129	-0.43(-1.72%)
Nov 07, 2007	25.13	25.33	24.72	24.73	5,499,733	-0.39(-1.54%)
Nov 06, 2007	25.26	25.30	24.93	25.12	9,682,892	+0.70(+2.88%)
Nov 05, 2007	24.48	24.61	24.15	24.42	5,126,669	+0.12(+0.49%)
Nov 02, 2007	23.88	24.30	23.69	24.30	5,056,574	+0.78(+3.32%)
Nov 01, 2007	23.78	23.88	23.32	23.52	5,451,099	-0.35(-1.46%)
Oct 31, 2007	23.59	23.95	23.48	23.86	3,222,791	+0.25(+1.07%)
Oct 30, 2007	23.68	23.79	23.59	23.61	3,850,658	-0.12(-0.50%)
Oct 29, 2007	23.74	23.83	23.62	23.73	3,824,824	+0.30(+1.28%)
Oct 26, 2007	23.64	23.67	23.29	23.43	4,360,373	+0.50(+2.17%)
Oct 25, 2007	22.71	22.98	22.59	22.93	17,560,152	+0.82(+3.71%)
Oct 24, 2007	21.95	22.11	21.57	22.11	3,873,326	+0.04(+0.18%)
Oct 23, 2007	21.94	22.10	21.80	22.07	3,974,256	+0.68(+3.17%)
Oct 22, 2007	21.08	21.43	21.04	21.39	4,064,422	-0.04(-0.18%)
Oct 19, 2007	22.07	22.10	21.39	21.43	4,336,439	-0.81(-3.62%)
Oct 18, 2007	22.13	22.28	22.06	22.24	2,464,487	+0.18(+0.82%)
Oct 17, 2007	22.13	22.22	21.83	22.06	3,656,523	+0.39(+1.79%)
Oct 16, 2007	21.69	21.88	21.61	21.67	3,052,843	-0.43(-1.93%)
Oct 15, 2007	22.24	22.26	21.99	22.09	3,818,365	+0.09(+0.39%)
Oct 12, 2007	21.62	22.09	21.57	22.01	3,332,965	+0.20(+0.91%)
Oct 11, 2007	22.00	22.17	21.64	21.81	4,610,228	+0.15(+0.69%)
Oct 10, 2007	21.57	21.78	21.51	21.66	2,624,810	+0.08(+0.37%)
Oct 09, 2007	21.28	21.62	21.26	21.58	3,456,943	+0.39(+1.83%)
Oct 08, 2007	21.28	21.29	21.13	21.19	1,397,062	-0.10(-0.48%)
Oct 05, 2007	21.17	21.41	21.16	21.30	2,654,063	+0.06(+0.30%)
Oct 04, 2007	21.06	21.27	20.89	21.23	3,969,950	+0.13(+0.60%)
Oct 03, 2007	21.32	21.38	21.03	21.11	4,579,962	-0.26(-1.22%)
Oct 02, 2007	21.34	21.43	21.10	21.37	3,287,122	-0.07(-0.33%)
Oct 01, 2007	21.02	21.70	21.02	21.44	6,152,037	+0.73(+3.51%)
Sep 28, 2007	20.62	20.91	20.52	20.71	8,276,756	+0.25(+1.24%)
Sep 27, 2007	20.48	20.53	20.38	20.46	5,335,100	-0.02(-0.12%)
Sep 26, 2007	20.41	20.51	20.33	20.48	1,974,147	+0.08(+0.39%)
Sep 25, 2007	20.17	20.40	20.10	20.40	2,089,007	+0.00(+0.00%)
Sep 24, 2007	20.33	20.52	20.30	20.40	2,554,653	+0.21(+1.02%)
Sep 21, 2007	20.03	20.25	19.98	20.20	2,365,710	+0.39(+1.99%)
Sep 20, 2007	19.73	19.96	19.69	19.80	2,367,863	+0.31(+1.58%)
Sep 19, 2007	19.63	19.68	19.38	19.50	3,504,938	-0.09(-0.44%)
Sep 18, 2007	19.00	19.68	18.88	19.58	2,761,071	+1.03(+5.58%)
Sep 17, 2007	18.63	18.69	18.44	18.55	1,416,057	-0.24(-1.30%)
Sep 14, 2007	18.64	18.84	18.58	18.79	1,229,267	-0.19(-1.00%)
Sep 13, 2007	18.80	19.09	18.71	18.98	2,395,343	+0.42(+2.25%)
Sep 12, 2007	18.56	18.81	18.53	18.56	5,295,842	+0.12(+0.64%)
Sep 11, 2007	18.26	18.53	18.23	18.45	3,043,852	+0.32(+1.79%)
Sep 10, 2007	18.29	18.29	17.82	18.12	2,885,049	-0.18(-0.99%)
Sep 07, 2007	18.44	18.48	18.19	18.30	6,030,212	-0.63(-3.34%)
Sep 06, 2007	18.83	19.07	18.74	18.94	2,438,906	+0.04(+0.21%)
Sep 05, 2007	18.85	18.98	18.74	18.90	4,455,351	-0.63(-3.23%)

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.