Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.07	19.00	18.07	18.90	5,884,045	+1.36(+7.77%)
Nov 29, 2007	17.69	17.83	17.24	17.54	3,394,702	-0.22(-1.24%)
Nov 28, 2007	17.10	17.93	17.02	17.76	5,005,787	+0.95(+5.66%)
Nov 27, 2007	16.71	17.35	16.46	16.81	5,448,869	+0.23(+1.38%)
Nov 26, 2007	17.19	17.29	16.57	16.58	4,729,037	-0.78(-4.48%)
Nov 23, 2007	16.95	17.51	16.91	17.36	2,888,319	+0.54(+3.21%)
Nov 21, 2007	17.75	17.75	16.66	16.82	9,374,686	-1.02(-5.69%)
Nov 20, 2007	18.48	18.74	17.28	17.83	7,260,657	-0.61(-3.32%)
Nov 19, 2007	19.31	19.43	18.37	18.44	5,205,131	-0.97(-4.99%)
Nov 16, 2007	19.68	19.81	19.08	19.41	3,406,415	-0.24(-1.21%)
Nov 15, 2007	19.78	20.26	19.48	19.65	3,058,375	-0.27(-1.38%)
Nov 14, 2007	20.50	20.78	19.80	19.93	3,633,146	-0.17(-0.86%)
Nov 13, 2007	19.53	20.17	19.37	20.10	3,123,277	+0.98(+5.12%)
Nov 12, 2007	19.06	19.92	19.03	19.12	3,901,776	-0.12(-0.62%)
Nov 09, 2007	18.61	19.48	18.39	19.24	4,368,992	+0.14(+0.72%)
Nov 08, 2007	18.99	19.52	18.43	19.10	5,169,846	-0.13(-0.67%)
Nov 07, 2007	19.37	19.96	19.20	19.23	2,705,545	-0.86(-4.28%)
Nov 06, 2007	19.83	20.12	19.18	20.09	4,059,618	+0.25(+1.24%)
Nov 05, 2007	19.16	20.32	19.04	19.84	5,061,964	-0.41(-2.03%)
Nov 02, 2007	20.38	20.68	19.82	20.26	5,633,080	-0.15(-0.72%)
Nov 01, 2007	20.54	20.61	20.09	20.40	5,860,975	-0.55(-2.62%)
Oct 31, 2007	21.15	21.37	20.53	20.95	7,424,528	-0.07(-0.35%)
Oct 30, 2007	20.97	21.30	20.31	21.02	4,109,458	+0.05(+0.22%)
Oct 29, 2007	21.28	21.54	20.68	20.98	2,970,183	-0.15(-0.69%)
Oct 26, 2007	21.14	21.41	20.58	21.12	4,349,474	+0.37(+1.81%)
Oct 25, 2007	20.26	21.21	20.12	20.75	6,598,354	+0.47(+2.30%)
Oct 24, 2007	19.72	20.36	19.40	20.28	5,311,795	+0.49(+2.50%)
Oct 23, 2007	20.20	20.36	19.57	19.79	4,195,284	-0.05(-0.28%)
Oct 22, 2007	18.51	20.44	18.41	19.84	7,108,712	+1.08(+5.75%)
Oct 19, 2007	19.02	19.49	18.69	18.76	5,154,762	-0.13(-0.68%)
Oct 18, 2007	19.04	19.35	18.70	18.89	5,179,914	-0.66(-3.37%)
Oct 17, 2007	19.77	20.16	19.12	19.55	4,466,921	+0.00(+0.00%)
Oct 16, 2007	20.12	20.14	19.44	19.55	4,188,832	-0.70(-3.48%)
Oct 15, 2007	20.83	20.87	20.03	20.26	3,747,804	-0.54(-2.59%)
Oct 12, 2007	21.40	21.44	20.68	20.79	2,943,418	-0.57(-2.65%)
Oct 11, 2007	21.48	21.78	21.14	21.36	6,731,265	+0.22(+1.04%)
Oct 10, 2007	20.74	21.46	20.66	21.14	4,046,233	+0.36(+1.72%)
Oct 09, 2007	20.57	20.85	20.25	20.79	2,760,987	+0.29(+1.43%)
Oct 08, 2007	20.82	20.85	20.35	20.49	2,615,081	-0.27(-1.28%)
Oct 05, 2007	20.49	20.88	20.12	20.76	4,315,465	+0.59(+2.90%)
Oct 04, 2007	20.73	20.80	19.37	20.17	6,352,743	-0.43(-2.09%)
Oct 03, 2007	20.29	21.49	20.25	20.60	7,779,931	+0.28(+1.40%)
Oct 02, 2007	19.03	20.65	19.01	20.32	10,048,197	+1.44(+7.60%)
Oct 01, 2007	18.52	19.02	18.46	18.88	3,673,662	+0.60(+3.30%)
Sep 28, 2007	18.30	18.68	18.21	18.28	3,648,291	-0.02(-0.10%)
Sep 27, 2007	18.12	18.50	17.79	18.30	5,874,644	+0.40(+2.25%)
Sep 26, 2007	18.38	18.65	17.83	17.90	4,869,565	-0.36(-1.95%)
Sep 25, 2007	17.88	18.46	17.66	18.25	6,153,868	-0.10(-0.55%)
Sep 24, 2007	19.20	19.20	18.30	18.35	4,089,866	-0.81(-4.25%)
Sep 21, 2007	19.62	19.62	18.94	19.17	4,520,723	-0.17(-0.90%)
Sep 20, 2007	20.49	20.49	19.13	19.34	4,452,049	-1.15(-5.62%)
Sep 19, 2007	21.12	21.94	20.00	20.49	9,174,266	-0.28(-1.36%)
Sep 18, 2007	19.12	20.97	19.03	20.78	9,035,214	+1.66(+8.66%)
Sep 17, 2007	18.87	19.40	18.77	19.12	3,042,925	+0.05(+0.29%)
Sep 14, 2007	18.31	19.13	17.93	19.07	4,831,947	+0.76(+4.15%)
Sep 13, 2007	18.12	18.50	17.92	18.31	3,076,257	+0.32(+1.78%)
Sep 12, 2007	18.15	18.31	17.93	17.99	2,776,844	-0.21(-1.16%)
Sep 11, 2007	18.22	18.39	18.04	18.20	3,316,947	-0.02(-0.10%)
Sep 10, 2007	18.55	18.81	18.00	18.22	4,642,873	-0.38(-2.06%)
Sep 07, 2007	18.52	18.87	18.29	18.60	4,912,268	-0.59(-3.05%)
Sep 06, 2007	19.38	19.51	19.02	19.19	3,117,046	-0.19(-0.99%)
Sep 05, 2007	19.76	19.83	19.14	19.38	3,657,149	-0.59(-2.98%)

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.