Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.35	21.66	21.02	21.43	5,990,252	+0.24(+1.15%)
Nov 29, 2007	21.04	21.40	20.90	21.18	2,192,039	-0.04(-0.20%)
Nov 28, 2007	19.86	21.23	19.86	21.23	4,740,376	+1.37(+6.93%)
Nov 27, 2007	19.77	19.89	19.63	19.85	5,010,082	+0.15(+0.75%)
Nov 26, 2007	20.12	20.25	19.70	19.71	3,464,276	-0.45(-2.25%)
Nov 23, 2007	20.07	20.26	20.05	20.16	1,174,771	+0.19(+0.94%)
Nov 21, 2007	19.99	20.22	19.83	19.97	3,998,112	-0.44(-2.16%)
Nov 20, 2007	20.07	20.57	20.04	20.41	3,729,913	+0.34(+1.68%)
Nov 19, 2007	20.36	20.47	20.05	20.08	3,076,736	-0.41(-2.02%)
Nov 16, 2007	20.85	20.89	20.36	20.49	3,084,138	-0.35(-1.68%)
Nov 15, 2007	21.26	21.29	20.62	20.84	2,085,958	-0.40(-1.87%)
Nov 14, 2007	21.50	21.63	21.22	21.24	1,782,699	-0.20(-0.95%)
Nov 13, 2007	20.89	21.45	20.85	21.44	2,641,535	+0.72(+3.48%)
Nov 12, 2007	21.44	21.72	20.72	20.72	3,527,697	-0.80(-3.72%)
Nov 09, 2007	21.82	21.93	21.52	21.52	3,021,508	-0.40(-1.83%)
Nov 08, 2007	21.78	22.02	21.52	21.92	3,498,273	+0.18(+0.83%)
Nov 07, 2007	22.12	22.18	21.74	21.74	2,610,370	-0.64(-2.88%)
Nov 06, 2007	22.12	22.39	21.92	22.39	2,699,612	+0.50(+2.27%)
Nov 05, 2007	21.92	21.98	21.63	21.89	2,103,339	-0.13(-0.59%)
Nov 02, 2007	21.81	22.13	21.71	22.02	2,790,467	+0.25(+1.15%)
Nov 01, 2007	22.04	22.17	21.72	21.77	2,057,490	-0.45(-2.04%)
Oct 31, 2007	22.10	22.32	21.92	22.22	2,102,739	+0.15(+0.67%)
Oct 30, 2007	22.28	22.38	22.03	22.07	2,093,150	-0.21(-0.94%)
Oct 29, 2007	22.36	22.43	22.11	22.29	1,821,355	+0.12(+0.53%)
Oct 26, 2007	21.92	22.25	21.83	22.17	3,050,276	+0.79(+3.72%)
Oct 25, 2007	21.34	21.60	21.20	21.37	1,366,166	-0.04(-0.19%)
Oct 24, 2007	21.26	21.50	21.05	21.41	2,373,935	+0.07(+0.34%)
Oct 23, 2007	21.58	21.73	21.06	21.34	1,725,463	-0.15(-0.70%)
Oct 22, 2007	21.48	21.60	21.14	21.49	1,481,237	-0.16(-0.74%)
Oct 19, 2007	21.89	22.16	21.65	21.65	1,829,446	-0.33(-1.52%)
Oct 18, 2007	21.76	22.24	21.63	21.98	1,753,332	+0.13(+0.61%)
Oct 17, 2007	22.27	22.32	21.72	21.85	1,578,328	-0.12(-0.53%)
Oct 16, 2007	22.40	22.44	21.79	21.97	1,621,180	-0.50(-2.24%)
Oct 15, 2007	22.69	22.93	22.30	22.47	1,400,088	-0.23(-1.00%)
Oct 12, 2007	22.44	22.78	22.38	22.70	1,439,284	+0.32(+1.43%)
Oct 11, 2007	22.66	22.75	22.25	22.38	1,597,506	-0.06(-0.27%)
Oct 10, 2007	22.80	22.87	22.35	22.44	1,093,472	-0.47(-2.05%)
Oct 09, 2007	22.78	22.91	22.71	22.91	1,033,839	+0.22(+0.96%)
Oct 08, 2007	22.88	22.94	22.58	22.69	882,209	-0.18(-0.79%)
Oct 05, 2007	22.91	23.02	22.75	22.87	1,222,028	+0.13(+0.56%)
Oct 04, 2007	22.55	22.84	22.33	22.75	1,212,439	+0.19(+0.86%)
Oct 03, 2007	22.45	22.69	22.23	22.55	1,641,857	+0.02(+0.07%)
Oct 02, 2007	22.80	22.88	22.48	22.54	1,649,049	-0.23(-1.01%)
Oct 01, 2007	22.17	22.81	22.17	22.77	1,826,150	+0.50(+2.23%)
Sep 28, 2007	22.57	22.69	22.13	22.27	1,616,685	-0.46(-2.03%)
Sep 27, 2007	22.59	22.86	22.54	22.73	1,388,641	+0.29(+1.28%)
Sep 26, 2007	22.27	22.95	22.25	22.44	2,006,601	+0.34(+1.56%)
Sep 25, 2007	22.08	22.13	21.88	22.10	893,597	-0.08(-0.35%)
Sep 24, 2007	22.54	22.74	22.10	22.17	1,379,052	-0.39(-1.72%)
Sep 21, 2007	22.15	22.63	22.15	22.56	1,856,716	+0.28(+1.26%)
Sep 20, 2007	22.41	22.49	22.19	22.28	1,164,193	-0.13(-0.57%)
Sep 19, 2007	22.42	22.78	22.27	22.41	1,722,466	+0.22(+0.99%)
Sep 18, 2007	21.58	22.19	21.49	22.19	1,779,103	+0.75(+3.52%)
Sep 17, 2007	21.41	21.74	21.38	21.43	1,006,270	-0.01(-0.03%)
Sep 14, 2007	21.17	21.49	21.09	21.44	1,204,647	+0.13(+0.59%)
Sep 13, 2007	21.37	21.48	21.22	21.31	902,886	-0.15(-0.68%)
Sep 12, 2007	21.80	21.79	21.41	21.46	1,880,389	-0.34(-1.56%)
Sep 11, 2007	21.45	21.84	21.45	21.80	2,074,871	+0.40(+1.86%)
Sep 10, 2007	21.48	21.58	21.24	21.40	1,886,382	+0.06(+0.28%)
Sep 07, 2007	21.65	21.76	21.27	21.34	1,906,759	-0.62(-2.83%)
Sep 06, 2007	22.09	22.21	21.81	21.96	1,301,139	-0.19(-0.87%)
Sep 05, 2007	22.14	22.30	21.99	22.16	1,344,590	-0.22(-0.97%)

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.