Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.69	19.03	18.69	18.74	1,200,808	+0.04(+0.22%)
Nov 29, 2007	18.61	18.81	18.39	18.70	1,093,607	-0.03(-0.17%)
Nov 28, 2007	18.56	19.03	18.50	18.73	1,609,677	+0.32(+1.75%)
Nov 27, 2007	18.39	18.48	18.20	18.41	1,900,972	+0.06(+0.35%)
Nov 26, 2007	18.57	18.62	18.20	18.34	1,599,438	-0.21(-1.13%)
Nov 23, 2007	18.23	18.61	18.13	18.55	629,413	+0.39(+2.17%)
Nov 21, 2007	17.62	18.41	17.59	18.16	1,984,481	+0.28(+1.58%)
Nov 20, 2007	18.08	18.24	17.64	17.87	2,069,686	-0.20(-1.11%)
Nov 19, 2007	18.13	18.24	17.79	18.08	1,707,670	-0.16(-0.88%)
Nov 16, 2007	18.18	18.32	17.91	18.24	1,405,236	+0.06(+0.35%)
Nov 15, 2007	17.93	18.25	17.84	18.17	1,455,862	+0.15(+0.85%)
Nov 14, 2007	18.57	18.70	17.87	18.02	2,612,862	-0.52(-2.82%)
Nov 13, 2007	18.36	18.75	18.35	18.54	2,486,661	+0.25(+1.36%)
Nov 12, 2007	17.65	18.62	17.61	18.29	1,963,412	+0.66(+3.74%)
Nov 09, 2007	17.62	17.99	17.53	17.63	2,026,484	-0.24(-1.35%)
Nov 08, 2007	17.66	17.94	17.47	17.87	1,906,916	+0.30(+1.69%)
Nov 07, 2007	17.70	17.89	17.50	17.58	1,575,301	-0.27(-1.53%)
Nov 06, 2007	18.02	18.12	17.77	17.85	1,765,779	-0.14(-0.80%)
Nov 05, 2007	17.72	18.06	17.68	18.00	2,288,410	+0.57(+3.28%)
Nov 02, 2007	17.70	17.74	17.26	17.42	1,722,533	-0.21(-1.19%)
Nov 01, 2007	17.95	17.95	17.61	17.63	1,867,748	-0.41(-2.27%)
Oct 31, 2007	17.94	18.09	17.70	18.04	2,218,019	+0.14(+0.81%)
Oct 30, 2007	17.91	17.94	17.77	17.90	1,500,890	-0.13(-0.71%)
Oct 29, 2007	17.96	18.11	17.80	18.03	1,288,042	-0.01(-0.04%)
Oct 26, 2007	17.93	18.10	17.85	18.04	1,188,353	+0.17(+0.95%)
Oct 25, 2007	18.00	18.08	17.63	17.87	2,526,463	-0.27(-1.46%)
Oct 24, 2007	18.41	18.42	17.59	18.13	5,632,950	-0.61(-3.26%)
Oct 23, 2007	19.18	19.20	18.50	18.74	2,317,912	-0.35(-1.85%)
Oct 22, 2007	18.35	19.23	18.28	19.10	1,884,521	+0.64(+3.49%)
Oct 19, 2007	18.46	18.67	18.27	18.45	1,593,708	-0.02(-0.13%)
Oct 18, 2007	18.73	18.85	18.45	18.48	1,114,425	-0.35(-1.84%)
Oct 17, 2007	18.65	18.95	18.56	18.82	1,042,189	+0.14(+0.73%)
Oct 16, 2007	18.88	18.95	18.66	18.69	1,035,832	-0.29(-1.53%)
Oct 15, 2007	19.04	19.13	18.74	18.98	975,759	-0.09(-0.46%)
Oct 12, 2007	19.07	19.27	18.90	19.07	704,362	-0.02(-0.08%)
Oct 11, 2007	19.51	19.54	18.82	19.08	2,502,692	-0.52(-2.67%)
Oct 10, 2007	19.89	19.97	19.54	19.60	1,180,719	-0.35(-1.77%)
Oct 09, 2007	19.89	19.96	19.64	19.96	909,431	+0.15(+0.77%)
Oct 08, 2007	20.11	20.11	19.67	19.81	920,737	-0.35(-1.76%)
Oct 05, 2007	19.77	20.20	19.77	20.16	1,505,549	+0.42(+2.12%)
Oct 04, 2007	19.67	20.10	19.67	19.74	1,538,847	+0.11(+0.57%)
Oct 03, 2007	19.34	19.71	19.28	19.63	1,367,291	+0.13(+0.66%)
Oct 02, 2007	19.47	19.72	19.23	19.50	3,026,247	+0.06(+0.29%)
Oct 01, 2007	18.89	19.52	18.89	19.44	1,447,159	+0.56(+2.98%)
Sep 28, 2007	19.07	19.15	18.88	18.88	771,810	-0.25(-1.30%)
Sep 27, 2007	18.94	19.15	18.81	19.13	823,486	+0.18(+0.93%)
Sep 26, 2007	18.49	19.17	18.49	18.95	1,416,185	+0.52(+2.84%)
Sep 25, 2007	18.65	18.65	18.24	18.43	2,360,023	-0.48(-2.55%)
Sep 24, 2007	19.47	19.56	18.91	18.91	1,388,655	-0.65(-3.33%)
Sep 21, 2007	19.53	19.64	19.44	19.56	1,076,984	+0.12(+0.62%)
Sep 20, 2007	19.64	19.65	19.39	19.44	869,237	-0.26(-1.31%)
Sep 19, 2007	20.04	20.06	19.65	19.70	1,380,057	-0.23(-1.17%)
Sep 18, 2007	19.28	20.05	19.24	19.93	1,356,206	+0.72(+3.77%)
Sep 17, 2007	19.46	19.52	19.21	19.21	746,011	-0.31(-1.57%)
Sep 14, 2007	19.18	19.56	19.07	19.52	695,373	+0.31(+1.59%)
Sep 13, 2007	19.08	19.36	18.98	19.21	788,413	+0.20(+1.06%)
Sep 12, 2007	19.23	19.31	18.97	19.01	880,710	-0.25(-1.30%)
Sep 11, 2007	19.20	19.52	19.19	19.26	1,002,723	+0.10(+0.55%)
Sep 10, 2007	19.52	19.62	18.88	19.15	1,466,863	-0.31(-1.61%)
Sep 07, 2007	19.89	20.06	19.36	19.47	1,088,710	-0.64(-3.16%)
Sep 06, 2007	20.01	20.12	19.78	20.10	1,069,105	+0.18(+0.89%)
Sep 05, 2007	20.13	20.18	19.89	19.93	930,886	-0.27(-1.31%)

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.