Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.68	26.18	24.88	25.02	1,612,645	+0.14(+0.58%)
Nov 29, 2007	24.45	25.21	24.37	24.88	1,558,370	+0.00(+0.00%)
Nov 28, 2007	23.39	25.03	23.22	24.88	1,954,533	+2.00(+8.72%)
Nov 27, 2007	23.14	23.14	22.33	22.88	1,013,417	+0.26(+1.14%)
Nov 26, 2007	22.72	23.34	22.49	22.62	1,606,377	+0.08(+0.36%)
Nov 23, 2007	21.83	22.69	21.83	22.54	335,861	+0.99(+4.61%)
Nov 21, 2007	21.65	21.99	21.02	21.55	1,373,199	-0.47(-2.13%)
Nov 20, 2007	21.34	22.26	21.34	22.02	2,011,666	+0.55(+2.56%)
Nov 19, 2007	22.62	22.62	21.25	21.47	1,196,179	-1.14(-5.05%)
Nov 16, 2007	22.21	22.80	22.01	22.61	1,224,619	+0.40(+1.81%)
Nov 15, 2007	23.12	23.17	21.65	22.21	1,781,328	-1.00(-4.32%)
Nov 14, 2007	23.78	24.39	23.05	23.21	1,039,088	-0.16(-0.70%)
Nov 13, 2007	23.24	23.74	23.13	23.38	1,288,991	+0.56(+2.46%)
Nov 12, 2007	23.19	23.89	22.67	22.82	1,327,410	-0.54(-2.33%)
Nov 09, 2007	23.18	23.77	22.43	23.36	2,086,734	-0.39(-1.65%)
Nov 08, 2007	22.96	23.87	22.64	23.75	1,939,126	+0.98(+4.29%)
Nov 07, 2007	23.87	23.87	22.77	22.77	1,314,883	-1.32(-5.48%)
Nov 06, 2007	24.29	24.47	23.70	24.10	1,477,439	-0.10(-0.43%)
Nov 05, 2007	24.40	24.40	23.34	24.20	1,549,784	-0.27(-1.11%)
Nov 02, 2007	24.74	25.51	23.41	24.47	1,869,698	-0.21(-0.85%)
Nov 01, 2007	25.60	25.77	24.59	24.68	1,697,975	-1.13(-4.38%)
Oct 31, 2007	27.05	27.20	25.24	25.81	2,539,865	+0.49(+1.95%)
Oct 30, 2007	26.37	26.37	24.88	25.32	1,339,749	-1.29(-4.85%)
Oct 29, 2007	25.81	26.72	25.72	26.61	2,067,481	+0.96(+3.73%)
Oct 26, 2007	24.34	25.77	24.24	25.65	2,795,990	+1.33(+5.45%)
Oct 25, 2007	23.94	24.35	23.55	24.33	981,718	+0.45(+1.90%)
Oct 24, 2007	23.01	23.88	22.44	23.87	2,027,030	+0.46(+1.95%)
Oct 23, 2007	23.32	23.52	23.01	23.42	720,730	+0.32(+1.40%)
Oct 22, 2007	22.98	23.75	22.71	23.09	1,054,841	-0.05(-0.20%)
Oct 19, 2007	24.11	24.11	22.97	23.14	1,069,232	-1.09(-4.50%)
Oct 18, 2007	23.67	24.53	23.30	24.23	649,357	+0.47(+1.97%)
Oct 17, 2007	24.04	24.11	23.50	23.76	624,464	-0.13(-0.56%)
Oct 16, 2007	23.59	24.25	23.41	23.89	584,207	+0.11(+0.45%)
Oct 15, 2007	24.73	24.78	23.57	23.79	1,187,085	-0.77(-3.12%)
Oct 12, 2007	24.66	24.91	24.40	24.55	1,064,954	+0.13(+0.55%)
Oct 11, 2007	25.17	25.76	24.31	24.42	1,340,333	-0.49(-1.96%)
Oct 10, 2007	24.68	25.63	24.51	24.91	1,764,097	+0.33(+1.34%)
Oct 09, 2007	24.42	24.68	24.07	24.58	1,305,716	+0.42(+1.72%)
Oct 08, 2007	24.68	24.75	23.99	24.16	1,112,406	-0.59(-2.39%)
Oct 05, 2007	23.77	25.39	23.76	24.75	2,015,555	+0.93(+3.88%)
Oct 04, 2007	22.78	24.05	22.78	23.83	1,545,116	+0.59(+2.52%)
Oct 03, 2007	22.91	23.35	22.86	23.24	1,303,382	-0.13(-0.55%)
Oct 02, 2007	22.39	23.42	22.09	23.37	1,388,757	+0.84(+3.74%)
Oct 01, 2007	21.56	22.76	21.34	22.53	1,423,374	+0.73(+3.33%)
Sep 28, 2007	21.21	21.92	21.16	21.80	1,276,350	+0.31(+1.44%)
Sep 27, 2007	21.16	21.70	21.12	21.49	1,244,650	+0.09(+0.43%)
Sep 26, 2007	21.26	21.69	20.95	21.40	2,235,509	+0.41(+1.93%)
Sep 25, 2007	21.11	21.28	20.52	20.99	1,288,407	-0.18(-0.85%)
Sep 24, 2007	21.78	22.00	21.04	21.17	1,243,872	-0.74(-3.38%)
Sep 21, 2007	21.90	22.36	21.73	21.92	1,759,235	+0.10(+0.47%)
Sep 20, 2007	22.52	22.82	21.81	21.81	1,552,312	-0.71(-3.15%)
Sep 19, 2007	22.83	23.45	22.29	22.52	1,387,201	-0.24(-1.04%)
Sep 18, 2007	21.27	22.86	20.84	22.76	2,134,575	+1.49(+7.01%)
Sep 17, 2007	21.75	21.85	21.09	21.27	1,119,991	-0.62(-2.84%)
Sep 14, 2007	21.51	22.06	21.16	21.89	1,699,920	+0.38(+1.77%)
Sep 13, 2007	20.98	21.62	20.62	21.51	1,831,581	+0.62(+2.98%)
Sep 12, 2007	20.03	21.08	19.97	20.89	2,893,423	+0.74(+3.65%)
Sep 11, 2007	19.83	20.51	19.80	20.15	836,833	+0.32(+1.63%)
Sep 10, 2007	20.23	20.39	19.42	19.83	1,933,681	-0.23(-1.15%)
Sep 07, 2007	19.83	20.46	19.52	20.06	1,289,963	-0.17(-0.84%)
Sep 06, 2007	20.06	20.39	20.06	20.23	1,221,313	+0.17(+0.85%)
Sep 05, 2007	21.03	21.10	20.02	20.06	1,106,572	-1.12(-5.29%)

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.