Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.31	20.31	19.86	19.99	33,687,504	-0.22(-1.10%)
Nov 29, 2007	20.25	20.33	20.15	20.21	23,352,350	-0.06(-0.32%)
Nov 28, 2007	20.35	20.35	20.11	20.27	39,333,804	+0.00(+0.02%)
Nov 27, 2007	19.94	20.38	19.85	20.27	32,699,056	+0.40(+2.02%)
Nov 26, 2007	20.07	20.23	19.83	19.87	26,038,614	-0.18(-0.91%)
Nov 23, 2007	20.13	20.20	19.93	20.05	14,675,041	+0.02(+0.08%)
Nov 21, 2007	20.21	20.42	20.00	20.03	28,069,156	-0.17(-0.86%)
Nov 20, 2007	20.12	20.31	19.99	20.21	33,513,526	+0.16(+0.79%)
Nov 19, 2007	20.12	20.13	19.96	20.05	26,245,022	-0.10(-0.51%)
Nov 16, 2007	20.03	20.19	19.86	20.15	33,329,832	+0.22(+1.08%)
Nov 15, 2007	19.63	20.09	19.63	19.94	32,953,394	+0.19(+0.96%)
Nov 14, 2007	19.73	19.87	19.55	19.75	25,702,644	+0.10(+0.52%)
Nov 13, 2007	19.39	19.70	19.20	19.65	23,810,840	+0.38(+1.97%)
Nov 12, 2007	19.52	19.59	19.25	19.27	25,913,456	-0.31(-1.59%)
Nov 09, 2007	19.79	19.87	19.51	19.58	28,258,722	-0.21(-1.04%)
Nov 08, 2007	19.54	19.84	19.28	19.78	40,533,876	+0.49(+2.52%)
Nov 07, 2007	19.60	19.63	19.29	19.30	22,505,728	-0.34(-1.72%)
Nov 06, 2007	19.44	19.66	19.39	19.64	23,746,724	+0.22(+1.11%)
Nov 05, 2007	19.47	19.55	19.28	19.42	27,669,424	-0.05(-0.28%)
Nov 02, 2007	19.68	19.68	19.31	19.47	26,650,058	-0.13(-0.64%)
Nov 01, 2007	19.84	19.95	19.57	19.60	31,126,054	-0.28(-1.39%)
Oct 31, 2007	19.95	19.97	19.67	19.88	25,851,122	+0.01(+0.05%)
Oct 30, 2007	19.90	20.00	19.75	19.87	21,343,022	-0.04(-0.18%)
Oct 29, 2007	19.79	19.96	19.73	19.90	26,327,966	+0.09(+0.44%)
Oct 26, 2007	19.74	19.82	19.59	19.82	25,147,986	+0.09(+0.44%)
Oct 25, 2007	19.38	19.78	19.34	19.73	30,377,864	+0.36(+1.86%)
Oct 24, 2007	19.15	19.37	19.10	19.37	28,949,104	+0.14(+0.72%)
Oct 23, 2007	19.09	19.24	19.07	19.23	18,052,286	+0.16(+0.84%)
Oct 22, 2007	18.84	19.12	18.79	19.07	28,358,244	+0.16(+0.83%)
Oct 19, 2007	19.16	19.23	18.89	18.91	37,554,968	-0.19(-1.01%)
Oct 18, 2007	19.00	19.20	18.91	19.10	32,195,492	+0.09(+0.46%)
Oct 17, 2007	18.78	19.13	18.69	19.02	50,978,984	+0.43(+2.30%)
Oct 16, 2007	18.56	18.70	18.48	18.59	22,067,678	+0.04(+0.21%)
Oct 15, 2007	18.70	18.74	18.40	18.55	21,440,584	-0.05(-0.28%)
Oct 12, 2007	18.41	18.64	18.39	18.60	16,111,655	+0.20(+1.07%)
Oct 11, 2007	18.67	18.72	18.32	18.41	20,057,612	-0.22(-1.17%)
Oct 10, 2007	18.66	18.73	18.60	18.62	20,563,446	-0.00(-0.02%)
Oct 09, 2007	18.54	18.63	18.44	18.63	25,279,414	+0.03(+0.14%)
Oct 08, 2007	18.65	18.71	18.57	18.60	9,354,874	-0.09(-0.46%)
Oct 05, 2007	18.66	18.76	18.61	18.69	16,916,328	+0.06(+0.35%)
Oct 04, 2007	18.55	18.71	18.53	18.62	17,919,612	+0.10(+0.52%)
Oct 03, 2007	18.59	18.68	18.46	18.53	19,618,856	-0.11(-0.60%)
Oct 02, 2007	18.67	18.72	18.55	18.64	27,268,894	+0.01(+0.03%)
Oct 01, 2007	18.54	18.77	18.53	18.63	32,207,654	+0.14(+0.75%)
Sep 28, 2007	18.44	18.60	18.35	18.50	20,291,132	+0.05(+0.24%)
Sep 27, 2007	18.44	18.53	18.39	18.45	17,480,268	-0.01(-0.03%)
Sep 26, 2007	18.40	18.56	18.32	18.46	22,941,628	+0.11(+0.58%)
Sep 25, 2007	18.25	18.43	18.20	18.35	23,579,594	+0.10(+0.56%)
Sep 24, 2007	18.19	18.47	18.19	18.25	32,426,764	+0.05(+0.27%)
Sep 21, 2007	18.15	18.30	18.12	18.20	34,095,516	+0.08(+0.43%)
Sep 20, 2007	18.20	18.23	18.07	18.12	19,537,172	-0.10(-0.55%)
Sep 19, 2007	18.18	18.27	17.98	18.22	26,634,260	+0.07(+0.38%)
Sep 18, 2007	17.83	18.16	17.83	18.15	30,855,116	+0.36(+2.04%)
Sep 17, 2007	18.02	18.06	17.71	17.79	32,697,940	-0.36(-1.99%)
Sep 14, 2007	17.93	18.20	17.91	18.15	23,994,936	+0.17(+0.95%)
Sep 13, 2007	18.01	18.09	17.90	17.98	22,298,146	+0.01(+0.05%)
Sep 12, 2007	17.89	18.14	17.79	17.97	28,644,410	+0.06(+0.32%)
Sep 11, 2007	17.61	18.00	17.60	17.91	37,025,204	+0.35(+2.00%)
Sep 10, 2007	17.57	17.71	17.47	17.56	31,609,520	-0.01(-0.04%)
Sep 07, 2007	17.57	17.70	17.41	17.57	37,196,096	-0.02(-0.13%)
Sep 06, 2007	17.23	17.71	17.12	17.59	29,465,928	+0.31(+1.81%)
Sep 05, 2007	17.42	17.49	17.17	17.28	29,422,118	-0.22(-1.25%)

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.