Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.48	19.90	19.03	19.09	893,198	-0.62(-3.13%)
Nov 29, 2007	19.94	20.21	19.63	19.70	559,916	-0.32(-1.61%)
Nov 28, 2007	19.81	20.07	19.71	20.03	671,918	+0.40(+2.02%)
Nov 27, 2007	19.90	20.04	19.26	19.63	1,086,249	-0.21(-1.07%)
Nov 26, 2007	20.35	20.46	19.84	19.84	505,533	-0.44(-2.18%)
Nov 23, 2007	20.27	20.52	20.14	20.28	298,975	+0.21(+1.06%)
Nov 21, 2007	20.44	20.67	20.03	20.07	651,864	-0.52(-2.55%)
Nov 20, 2007	20.70	21.51	20.36	20.60	761,050	-0.06(-0.31%)
Nov 19, 2007	21.67	21.67	20.38	20.66	676,686	-1.15(-5.28%)
Nov 16, 2007	21.48	22.00	21.33	21.81	527,304	+0.39(+1.81%)
Nov 15, 2007	21.39	21.69	20.64	21.43	1,131,420	+0.49(+2.33%)
Nov 14, 2007	20.44	21.07	20.43	20.94	565,201	+0.39(+1.88%)
Nov 13, 2007	20.86	21.09	20.12	20.55	1,093,753	-0.55(-2.62%)
Nov 12, 2007	21.27	21.74	20.81	21.10	581,734	-0.17(-0.78%)
Nov 09, 2007	21.44	21.90	21.12	21.27	791,242	-0.41(-1.91%)
Nov 08, 2007	21.65	21.87	21.17	21.68	585,827	+0.27(+1.25%)
Nov 07, 2007	22.03	22.03	21.21	21.42	1,003,267	-0.79(-3.57%)
Nov 06, 2007	21.61	22.33	21.35	22.21	600,513	+0.63(+2.90%)
Nov 05, 2007	21.11	21.78	20.77	21.58	906,013	+0.22(+1.04%)
Nov 02, 2007	21.27	21.68	20.32	21.36	744,005	+0.27(+1.27%)
Nov 01, 2007	21.09	21.36	20.73	21.10	905,435	-0.41(-1.93%)
Oct 31, 2007	21.14	21.66	20.73	21.51	776,557	+0.50(+2.37%)
Oct 30, 2007	21.05	21.24	20.77	21.01	987,367	-0.04(-0.17%)
Oct 29, 2007	20.66	21.08	20.23	21.05	657,974	+0.42(+2.05%)
Oct 26, 2007	20.64	20.67	20.28	20.63	478,178	+0.12(+0.58%)
Oct 25, 2007	20.34	20.55	20.08	20.51	565,651	+0.19(+0.95%)
Oct 24, 2007	19.87	20.39	19.40	20.31	707,795	+0.28(+1.38%)
Oct 23, 2007	19.77	20.18	19.44	20.04	486,971	+0.46(+2.35%)
Oct 22, 2007	18.77	19.60	18.45	19.58	449,097	+0.68(+3.61%)
Oct 19, 2007	19.74	19.81	18.89	18.89	428,913	-0.85(-4.29%)
Oct 18, 2007	19.81	19.93	19.43	19.74	286,987	+0.02(+0.09%)
Oct 17, 2007	19.66	19.82	19.36	19.72	456,195	+0.26(+1.32%)
Oct 16, 2007	19.70	19.78	19.36	19.46	526,148	-0.37(-1.86%)
Oct 15, 2007	20.43	20.51	19.79	19.83	448,790	-0.63(-3.06%)
Oct 12, 2007	20.16	20.59	19.91	20.46	487,644	+0.29(+1.42%)
Oct 11, 2007	20.69	20.73	20.04	20.17	810,353	-0.37(-1.79%)
Oct 10, 2007	20.63	20.73	20.22	20.54	570,552	+0.03(+0.14%)
Oct 09, 2007	20.46	20.52	20.32	20.51	683,935	+0.08(+0.41%)
Oct 08, 2007	20.35	20.47	20.17	20.43	625,871	+0.29(+1.46%)
Oct 05, 2007	20.43	20.47	19.81	20.14	553,251	-0.04(-0.18%)
Oct 04, 2007	20.37	20.46	19.97	20.17	424,827	-0.12(-0.59%)
Oct 03, 2007	20.05	20.50	20.05	20.29	562,247	+0.08(+0.41%)
Oct 02, 2007	20.55	20.62	20.18	20.21	471,361	-0.36(-1.75%)
Oct 01, 2007	19.54	20.63	19.44	20.57	594,847	+1.11(+5.73%)
Sep 28, 2007	19.52	19.99	19.38	19.46	366,636	-0.10(-0.52%)
Sep 27, 2007	20.25	20.27	19.49	19.56	596,423	-0.56(-2.79%)
Sep 26, 2007	20.04	20.32	19.85	20.12	1,206,249	+0.21(+1.06%)
Sep 25, 2007	19.82	20.13	19.58	19.91	435,845	-0.04(-0.19%)
Sep 24, 2007	20.38	20.46	19.65	19.94	451,493	-0.39(-1.90%)
Sep 21, 2007	20.40	20.59	20.18	20.33	919,820	+0.00(+0.00%)
Sep 20, 2007	20.19	20.62	20.04	20.33	610,149	+0.16(+0.78%)
Sep 19, 2007	19.58	20.35	19.58	20.17	895,877	+0.64(+3.25%)
Sep 18, 2007	19.03	19.58	18.60	19.54	755,372	+0.64(+3.41%)
Sep 17, 2007	18.44	18.94	18.39	18.89	807,438	+0.43(+2.35%)
Sep 14, 2007	18.06	18.51	17.94	18.46	575,400	+0.32(+1.78%)
Sep 13, 2007	18.10	18.29	17.72	18.14	446,466	+0.16(+0.87%)
Sep 12, 2007	17.96	18.13	17.80	17.98	378,510	-0.01(-0.05%)
Sep 11, 2007	17.94	18.12	17.67	17.99	515,390	+0.14(+0.77%)
Sep 10, 2007	17.49	18.11	17.43	17.85	1,253,756	+0.50(+2.87%)
Sep 07, 2007	17.06	17.45	16.99	17.36	512,625	+0.08(+0.48%)
Sep 06, 2007	17.36	17.48	17.13	17.27	296,853	-0.06(-0.37%)
Sep 05, 2007	17.87	17.95	17.25	17.34	472,323	-0.60(-3.34%)

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.