Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.12	20.12	19.70	19.81	9,626,732	-0.11(-0.53%)
Nov 29, 2007	19.94	20.06	19.77	19.92	11,706,872	-0.05(-0.26%)
Nov 28, 2007	20.01	20.09	19.85	19.97	12,362,917	+0.06(+0.29%)
Nov 27, 2007	19.88	20.04	19.77	19.91	9,573,759	+0.09(+0.48%)
Nov 26, 2007	20.07	20.21	19.79	19.82	10,727,374	-0.22(-1.08%)
Nov 23, 2007	20.14	20.17	19.94	20.03	5,451,801	-0.01(-0.05%)
Nov 21, 2007	20.03	20.41	19.96	20.04	13,075,231	-0.08(-0.42%)
Nov 20, 2007	19.84	20.17	19.75	20.13	10,382,885	+0.28(+1.41%)
Nov 19, 2007	19.39	20.01	19.38	19.85	17,179,582	+0.35(+1.81%)
Nov 16, 2007	19.48	19.52	19.24	19.49	6,993,060	+0.10(+0.52%)
Nov 15, 2007	19.13	19.52	19.13	19.39	13,040,781	+0.23(+1.18%)
Nov 14, 2007	19.25	19.30	19.04	19.17	11,593,285	+0.04(+0.22%)
Nov 13, 2007	19.08	19.20	18.77	19.13	7,530,614	+0.16(+0.86%)
Nov 12, 2007	18.89	19.22	18.85	18.96	10,387,385	+0.08(+0.45%)
Nov 09, 2007	18.87	19.12	18.85	18.88	11,662,869	-0.18(-0.94%)
Nov 08, 2007	18.63	19.07	18.54	19.06	11,940,589	+0.52(+2.81%)
Nov 07, 2007	19.02	19.02	18.51	18.54	6,683,666	-0.32(-1.70%)
Nov 06, 2007	18.91	18.95	18.65	18.86	3,960,461	-0.05(-0.25%)
Nov 05, 2007	18.80	18.96	18.74	18.90	5,306,475	+0.09(+0.50%)
Nov 02, 2007	18.81	18.94	18.65	18.81	5,421,665	+0.06(+0.34%)
Nov 01, 2007	19.04	19.09	18.71	18.75	6,760,465	-0.56(-2.89%)
Oct 31, 2007	19.18	19.35	19.11	19.30	6,252,671	+0.19(+1.02%)
Oct 30, 2007	19.16	19.29	19.06	19.11	5,167,578	-0.08(-0.44%)
Oct 29, 2007	19.08	19.22	19.08	19.19	5,264,617	+0.13(+0.69%)
Oct 26, 2007	19.17	19.17	18.94	19.06	4,636,806	+0.05(+0.25%)
Oct 25, 2007	18.79	19.08	18.79	19.02	5,948,830	+0.21(+1.09%)
Oct 24, 2007	18.60	18.92	18.59	18.81	8,322,399	+0.05(+0.28%)
Oct 23, 2007	18.82	18.88	18.64	18.76	6,618,610	+0.02(+0.08%)
Oct 22, 2007	18.58	18.84	18.51	18.74	5,430,021	+0.10(+0.54%)
Oct 19, 2007	18.93	18.99	18.63	18.64	7,953,232	-0.35(-1.86%)
Oct 18, 2007	18.78	19.17	18.56	18.99	4,770,876	-0.04(-0.19%)
Oct 17, 2007	19.19	19.27	18.94	19.03	6,791,229	+0.01(+0.03%)
Oct 16, 2007	19.17	19.26	18.98	19.03	5,207,647	-0.14(-0.71%)
Oct 15, 2007	19.38	19.40	19.01	19.16	5,203,090	-0.14(-0.71%)
Oct 12, 2007	19.38	19.45	19.26	19.30	6,829,361	-0.05(-0.24%)
Oct 11, 2007	19.47	19.56	19.25	19.35	5,530,668	-0.03(-0.16%)
Oct 10, 2007	19.51	19.56	19.35	19.38	5,145,550	-0.21(-1.05%)
Oct 09, 2007	19.33	19.61	19.29	19.58	5,524,971	+0.29(+1.53%)
Oct 08, 2007	19.34	19.46	19.23	19.29	4,482,796	-0.05(-0.27%)
Oct 05, 2007	19.38	19.61	19.33	19.34	5,857,867	-0.10(-0.51%)
Oct 04, 2007	19.47	19.54	19.42	19.44	4,904,945	+0.01(+0.05%)
Oct 03, 2007	19.33	19.45	19.33	19.43	2,857,626	+0.04(+0.22%)
Oct 02, 2007	19.42	19.48	19.33	19.39	4,126,922	-0.03(-0.16%)
Oct 01, 2007	19.19	19.44	19.14	19.42	5,437,237	+0.32(+1.65%)
Sep 28, 2007	19.42	19.47	19.10	19.10	6,790,090	-0.36(-1.87%)
Sep 27, 2007	19.56	19.58	19.37	19.47	4,984,514	-0.05(-0.24%)
Sep 26, 2007	19.52	19.72	19.46	19.52	5,112,127	+0.11(+0.54%)
Sep 25, 2007	19.35	19.59	19.33	19.41	4,376,573	-0.01(-0.03%)
Sep 24, 2007	19.46	19.65	19.39	19.42	5,658,849	-0.09(-0.46%)
Sep 21, 2007	19.68	19.69	19.43	19.50	7,685,092	+0.04(+0.22%)
Sep 20, 2007	19.57	19.71	19.46	19.46	4,648,874	-0.21(-1.07%)
Sep 19, 2007	19.48	19.74	19.37	19.67	6,298,247	+0.23(+1.16%)
Sep 18, 2007	19.15	19.46	19.11	19.45	5,338,109	+0.32(+1.68%)
Sep 17, 2007	19.10	19.23	19.05	19.13	4,330,306	-0.04(-0.22%)
Sep 14, 2007	19.04	19.26	19.04	19.17	5,333,931	+0.03(+0.17%)
Sep 13, 2007	19.09	19.21	19.04	19.14	4,922,899	+0.10(+0.53%)
Sep 12, 2007	18.94	19.08	18.86	19.04	6,055,922	+0.11(+0.58%)
Sep 11, 2007	18.83	18.93	18.69	18.93	5,981,113	+0.21(+1.13%)
Sep 10, 2007	18.69	18.82	18.45	18.71	5,810,202	+0.11(+0.57%)
Sep 07, 2007	18.72	18.77	18.53	18.61	7,770,927	-0.17(-0.93%)
Sep 06, 2007	18.58	18.80	18.51	18.78	5,743,167	+0.21(+1.11%)
Sep 05, 2007	18.82	18.82	18.49	18.58	7,740,543	-0.32(-1.67%)

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.