Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.21	17.27	16.94	17.01	16,413,462	-0.03(-0.16%)
Nov 29, 2007	16.81	17.16	16.78	17.04	14,258,105	+0.20(+1.16%)
Nov 28, 2007	16.75	17.16	16.71	16.85	27,178,436	+0.22(+1.35%)
Nov 27, 2007	16.32	16.64	16.22	16.62	22,097,892	+0.56(+3.49%)
Nov 26, 2007	16.50	16.57	16.04	16.06	18,375,738	-0.07(-0.43%)
Nov 23, 2007	15.68	16.16	15.62	16.13	9,422,321	+0.58(+3.74%)
Nov 21, 2007	15.40	15.82	15.14	15.55	16,020,915	-0.16(-1.03%)
Nov 20, 2007	16.06	16.16	15.31	15.71	20,354,466	-0.19(-1.19%)
Nov 19, 2007	16.28	16.32	15.77	15.90	18,383,480	-0.45(-2.74%)
Nov 16, 2007	16.74	16.74	16.11	16.35	23,213,468	-0.15(-0.89%)
Nov 15, 2007	16.60	16.81	16.28	16.50	23,734,304	+0.03(+0.17%)
Nov 14, 2007	16.78	16.87	16.45	16.47	26,543,570	-0.02(-0.13%)
Nov 13, 2007	16.39	16.55	16.00	16.49	33,155,646	+1.46(+9.74%)
Nov 12, 2007	15.00	15.24	14.89	15.03	19,005,990	+0.10(+0.66%)
Nov 09, 2007	15.14	15.44	14.91	14.93	29,568,238	-0.45(-2.92%)
Nov 08, 2007	16.39	16.40	14.61	15.38	46,414,172	-0.99(-6.08%)
Nov 07, 2007	16.71	16.85	16.34	16.37	17,348,330	-0.57(-3.39%)
Nov 06, 2007	16.43	16.99	16.42	16.94	20,640,886	+0.54(+3.29%)
Nov 05, 2007	16.60	16.64	16.13	16.41	16,862,786	-0.34(-2.05%)
Nov 02, 2007	16.71	16.86	16.62	16.75	15,897,987	+0.08(+0.46%)
Nov 01, 2007	16.81	16.93	16.64	16.67	22,737,478	-0.33(-1.94%)
Oct 31, 2007	17.06	17.13	16.73	17.00	28,019,092	+0.46(+2.80%)
Oct 30, 2007	16.56	16.64	16.44	16.54	12,367,950	-0.13(-0.76%)
Oct 29, 2007	16.66	16.83	16.57	16.66	17,547,658	+0.12(+0.72%)
Oct 26, 2007	16.34	16.87	16.04	16.55	28,317,884	+0.36(+2.25%)
Oct 25, 2007	16.36	16.36	15.49	16.18	40,636,824	-0.07(-0.43%)
Oct 24, 2007	16.52	16.80	15.78	16.25	67,056,364	-1.08(-6.22%)
Oct 23, 2007	17.46	17.67	17.20	17.33	20,583,262	+0.06(+0.32%)
Oct 22, 2007	17.18	17.34	16.99	17.27	14,685,076	-0.01(-0.04%)
Oct 19, 2007	17.73	17.83	17.27	17.28	22,915,640	-0.58(-3.25%)
Oct 18, 2007	17.82	17.94	17.70	17.86	10,663,444	+0.03(+0.16%)
Oct 17, 2007	18.00	18.07	17.56	17.83	12,830,508	+0.13(+0.71%)
Oct 16, 2007	17.83	17.89	17.56	17.71	13,944,381	-0.25(-1.37%)
Oct 15, 2007	18.21	18.39	17.72	17.95	15,603,152	-0.32(-1.73%)
Oct 12, 2007	18.29	18.46	18.07	18.27	15,969,540	-0.08(-0.42%)
Oct 11, 2007	18.56	18.77	18.14	18.35	19,187,946	-0.07(-0.38%)
Oct 10, 2007	18.42	18.71	18.30	18.42	13,621,818	+0.00(+0.00%)
Oct 09, 2007	18.22	18.66	18.08	18.42	14,864,237	+0.30(+1.66%)
Oct 08, 2007	18.11	18.31	17.90	18.11	10,885,289	-0.11(-0.58%)
Oct 05, 2007	17.85	18.25	17.79	18.22	18,071,322	+0.57(+3.26%)
Oct 04, 2007	17.74	17.74	17.47	17.65	12,660,932	-0.06(-0.36%)
Oct 03, 2007	17.79	17.81	17.51	17.71	19,994,100	-0.10(-0.55%)
Oct 02, 2007	17.55	18.04	17.55	17.81	19,530,864	+0.23(+1.32%)
Oct 01, 2007	17.34	17.74	17.27	17.58	15,432,985	+0.31(+1.78%)
Sep 28, 2007	17.40	17.43	17.20	17.27	16,482,424	-0.18(-1.00%)
Sep 27, 2007	16.91	17.48	16.88	17.44	20,711,744	+0.52(+3.06%)
Sep 26, 2007	17.02	17.16	16.85	16.92	19,754,748	+0.05(+0.29%)
Sep 25, 2007	16.80	16.90	16.64	16.87	12,279,323	+0.01(+0.08%)
Sep 24, 2007	16.81	17.01	16.74	16.86	16,699,928	+0.07(+0.42%)
Sep 21, 2007	16.82	16.92	16.60	16.79	25,573,434	+0.08(+0.50%)
Sep 20, 2007	16.92	16.95	16.55	16.71	25,592,636	-0.12(-0.71%)
Sep 19, 2007	17.40	17.49	16.55	16.83	38,329,748	+0.00(+0.00%)
Sep 18, 2007	16.66	16.90	16.46	16.83	30,721,356	+0.43(+2.61%)
Sep 17, 2007	16.65	16.73	16.22	16.40	16,804,656	-0.22(-1.35%)
Sep 14, 2007	16.71	16.84	16.40	16.62	21,065,198	-0.25(-1.45%)
Sep 13, 2007	17.61	17.67	16.80	16.87	28,627,428	-0.67(-3.83%)
Sep 12, 2007	17.55	17.91	17.51	17.54	16,112,370	-0.10(-0.56%)
Sep 11, 2007	17.53	17.73	17.48	17.64	13,417,386	+0.19(+1.08%)
Sep 10, 2007	17.65	17.75	17.30	17.45	19,650,196	+0.14(+0.81%)
Sep 07, 2007	17.30	17.67	17.13	17.31	23,332,922	-0.33(-1.87%)
Sep 06, 2007	17.04	17.67	16.90	17.64	32,492,554	+0.74(+4.35%)
Sep 05, 2007	16.73	17.08	16.64	16.90	21,870,366	-0.01(-0.08%)

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.