Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.59	23.66	22.88	22.98	19,104,084	-0.40(-1.72%)
Nov 29, 2007	23.12	23.51	23.08	23.38	15,927,419	-0.02(-0.10%)
Nov 28, 2007	22.80	23.55	22.80	23.40	22,923,506	+1.10(+4.92%)
Nov 27, 2007	22.18	22.31	21.86	22.31	21,122,096	+0.00(+0.00%)
Nov 26, 2007	22.95	23.05	22.29	22.31	15,716,766	-0.28(-1.24%)
Nov 23, 2007	22.42	22.67	22.33	22.59	6,988,819	+0.56(+2.52%)
Nov 21, 2007	22.39	22.45	21.66	22.03	20,167,146	-0.67(-2.96%)
Nov 20, 2007	23.14	23.14	22.17	22.70	23,189,130	+0.36(+1.62%)
Nov 19, 2007	22.70	22.76	22.22	22.34	13,863,312	-0.07(-0.31%)
Nov 16, 2007	22.45	22.52	21.94	22.41	22,684,340	+0.17(+0.76%)
Nov 15, 2007	22.24	22.56	22.06	22.24	19,948,778	-0.24(-1.07%)
Nov 14, 2007	23.07	23.10	22.41	22.48	22,271,894	-0.19(-0.82%)
Nov 13, 2007	22.14	22.73	22.04	22.67	26,914,110	+1.13(+5.23%)
Nov 12, 2007	22.08	22.18	21.41	21.54	32,028,544	-0.63(-2.82%)
Nov 09, 2007	22.81	22.84	22.10	22.17	34,822,324	-1.25(-5.34%)
Nov 08, 2007	23.81	23.84	22.56	23.42	30,774,888	-0.50(-2.08%)
Nov 07, 2007	24.36	24.67	23.85	23.91	24,453,294	-0.10(-0.41%)
Nov 06, 2007	23.71	24.07	23.66	24.01	23,705,656	+0.94(+4.08%)
Nov 05, 2007	23.00	23.20	22.89	23.07	20,806,362	-0.13(-0.55%)
Nov 02, 2007	22.91	23.25	22.76	23.20	19,359,642	+0.43(+1.90%)
Nov 01, 2007	23.22	23.22	22.72	22.77	17,279,526	-0.44(-1.89%)
Oct 31, 2007	22.86	23.28	22.82	23.21	16,596,082	+0.16(+0.71%)
Oct 30, 2007	23.00	23.19	22.91	23.04	19,985,920	-0.27(-1.18%)
Oct 29, 2007	22.95	23.32	22.82	23.32	20,668,304	+0.20(+0.86%)
Oct 26, 2007	23.31	23.33	22.99	23.12	24,056,976	+0.27(+1.20%)
Oct 25, 2007	22.66	22.88	22.58	22.84	19,127,804	+0.14(+0.62%)
Oct 24, 2007	22.62	22.70	22.13	22.70	26,306,712	+0.23(+1.01%)
Oct 23, 2007	22.25	22.49	22.10	22.48	25,061,278	+0.68(+3.11%)
Oct 22, 2007	21.49	21.81	21.42	21.80	17,176,488	+0.31(+1.44%)
Oct 19, 2007	21.96	21.97	21.42	21.49	29,733,322	-0.50(-2.28%)
Oct 18, 2007	22.23	22.27	21.82	21.99	65,318,244	+0.65(+3.04%)
Oct 17, 2007	20.97	21.45	20.80	21.34	32,543,294	+0.71(+3.46%)
Oct 16, 2007	21.10	21.25	20.50	20.63	46,419,132	-0.66(-3.10%)
Oct 15, 2007	21.62	21.63	21.15	21.29	16,346,358	-0.50(-2.31%)
Oct 12, 2007	21.63	21.80	21.58	21.79	25,688,980	-0.12(-0.53%)
Oct 11, 2007	22.21	22.49	21.86	21.91	30,187,096	+0.46(+2.12%)
Oct 10, 2007	21.34	21.55	21.26	21.45	22,448,408	+0.30(+1.44%)
Oct 09, 2007	20.95	21.17	20.82	21.15	30,988,976	-0.02(-0.11%)
Oct 08, 2007	21.05	21.18	20.98	21.17	11,163,442	-0.17(-0.79%)
Oct 05, 2007	21.47	21.54	21.26	21.34	27,660,934	+0.11(+0.52%)
Oct 04, 2007	21.00	21.29	20.83	21.23	23,328,516	-0.18(-0.85%)
Oct 03, 2007	21.52	21.61	21.35	21.41	19,655,066	-0.37(-1.69%)
Oct 02, 2007	21.73	21.90	21.58	21.78	21,725,254	-0.40(-1.79%)
Oct 01, 2007	21.47	22.34	21.47	22.18	40,869,728	+0.02(+0.08%)
Sep 28, 2007	22.21	22.22	21.98	22.16	20,328,582	-0.01(-0.03%)
Sep 27, 2007	22.17	22.24	22.00	22.17	14,112,540	+0.30(+1.36%)
Sep 26, 2007	21.94	22.08	21.77	21.87	21,561,348	+0.32(+1.49%)
Sep 25, 2007	21.30	21.60	21.24	21.55	16,106,562	+0.19(+0.88%)
Sep 24, 2007	21.47	21.54	21.27	21.36	14,914,666	-0.29(-1.32%)
Sep 21, 2007	21.65	21.71	21.45	21.65	15,848,452	+0.15(+0.71%)
Sep 20, 2007	21.47	21.73	21.35	21.49	18,422,024	+0.12(+0.57%)
Sep 19, 2007	21.23	21.65	21.23	21.37	35,616,760	+0.37(+1.78%)
Sep 18, 2007	20.21	21.04	20.09	21.00	27,152,360	+1.07(+5.37%)
Sep 17, 2007	20.11	20.17	19.82	19.93	19,376,514	+0.28(+1.43%)
Sep 14, 2007	19.75	19.78	19.57	19.65	13,774,068	-0.15(-0.74%)
Sep 13, 2007	19.78	19.86	19.71	19.79	17,055,134	+0.12(+0.62%)
Sep 12, 2007	19.77	19.84	19.62	19.67	24,864,598	-0.54(-2.66%)
Sep 11, 2007	20.20	20.33	20.12	20.21	24,996,990	+0.32(+1.59%)
Sep 10, 2007	20.23	20.28	19.69	19.89	17,644,954	+0.06(+0.32%)
Sep 07, 2007	19.88	20.00	19.64	19.83	15,332,745	-0.16(-0.79%)
Sep 06, 2007	19.77	20.07	19.69	19.99	29,391,370	+0.49(+2.52%)
Sep 05, 2007	19.62	19.63	19.26	19.50	19,089,550	-0.13(-0.68%)

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.