Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.00	20.20	19.27	19.40	344,992	-0.48(-2.41%)
Nov 29, 2007	20.28	20.80	19.73	19.88	350,196	-0.49(-2.41%)
Nov 28, 2007	19.32	20.50	19.10	20.37	651,790	+1.27(+6.65%)
Nov 27, 2007	19.36	19.67	18.44	19.10	383,509	-0.24(-1.24%)
Nov 26, 2007	19.63	20.06	19.21	19.34	548,017	-0.30(-1.53%)
Nov 23, 2007	19.49	19.77	19.18	19.64	148,458	+0.22(+1.13%)
Nov 21, 2007	20.08	20.15	19.23	19.42	588,708	-0.66(-3.29%)
Nov 20, 2007	19.30	20.26	19.16	20.08	472,730	+0.74(+3.83%)
Nov 19, 2007	20.20	20.40	19.19	19.34	281,412	-0.92(-4.54%)
Nov 16, 2007	21.18	21.21	20.21	20.26	420,245	-0.90(-4.25%)
Nov 15, 2007	21.47	21.68	21.01	21.16	209,380	-0.56(-2.58%)
Nov 14, 2007	21.64	21.85	21.44	21.72	203,168	+0.15(+0.70%)
Nov 13, 2007	21.91	22.13	21.09	21.57	426,039	-0.31(-1.42%)
Nov 12, 2007	21.47	22.00	21.05	21.88	522,210	+0.27(+1.25%)
Nov 09, 2007	21.63	22.01	20.85	21.61	672,145	-0.36(-1.64%)
Nov 08, 2007	22.55	22.97	20.96	21.97	768,161	-0.74(-3.26%)
Nov 07, 2007	22.71	22.95	22.36	22.71	279,824	-0.29(-1.26%)
Nov 06, 2007	23.01	23.13	22.68	23.00	242,612	-0.01(-0.04%)
Nov 05, 2007	22.82	23.23	22.46	23.01	321,162	-0.11(-0.48%)
Nov 02, 2007	22.87	23.37	22.15	23.12	285,669	+0.45(+1.99%)
Nov 01, 2007	23.01	23.20	22.31	22.67	233,500	-0.49(-2.12%)
Oct 31, 2007	22.85	23.38	22.53	23.16	275,960	+0.36(+1.58%)
Oct 30, 2007	22.71	22.91	21.58	22.80	448,576	+0.03(+0.13%)
Oct 29, 2007	23.43	23.60	22.68	22.77	253,040	-0.53(-2.27%)
Oct 26, 2007	23.17	23.62	22.58	23.30	221,517	+0.24(+1.04%)
Oct 25, 2007	23.36	23.71	22.65	23.06	109,510	-0.18(-0.77%)
Oct 24, 2007	23.79	23.79	22.69	23.24	115,932	-0.61(-2.56%)
Oct 23, 2007	23.61	23.98	23.25	23.85	173,110	+0.47(+2.01%)
Oct 22, 2007	22.50	23.62	22.19	23.38	202,400	+0.63(+2.77%)
Oct 19, 2007	23.33	23.33	22.41	22.75	259,976	-0.58(-2.49%)
Oct 18, 2007	23.61	23.97	23.18	23.33	238,252	-0.37(-1.56%)
Oct 17, 2007	23.83	23.91	23.16	23.70	159,830	+0.05(+0.21%)
Oct 16, 2007	23.81	23.91	23.37	23.65	151,567	-0.15(-0.63%)
Oct 15, 2007	23.40	23.92	23.16	23.80	235,713	+0.63(+2.72%)
Oct 12, 2007	22.94	23.64	22.88	23.17	258,082	+0.19(+0.83%)
Oct 11, 2007	22.93	23.59	22.90	22.98	397,136	+0.12(+0.52%)
Oct 10, 2007	22.88	23.08	22.59	22.86	334,661	-0.02(-0.09%)
Oct 09, 2007	22.75	23.00	22.36	22.88	209,620	+0.24(+1.06%)
Oct 08, 2007	22.29	22.64	22.20	22.64	134,571	+0.29(+1.30%)
Oct 05, 2007	22.34	22.55	22.12	22.35	208,151	+0.23(+1.04%)
Oct 04, 2007	22.00	22.53	21.90	22.12	225,230	+0.13(+0.59%)
Oct 03, 2007	21.90	22.58	21.71	21.99	224,476	-0.01(-0.05%)
Oct 02, 2007	22.40	22.69	21.70	22.00	274,206	-0.39(-1.74%)
Oct 01, 2007	22.15	22.67	21.69	22.39	277,221	+0.28(+1.27%)
Sep 28, 2007	23.29	23.29	22.11	22.11	382,178	-1.15(-4.94%)
Sep 27, 2007	23.26	23.98	22.48	23.26	417,072	+0.13(+0.56%)
Sep 26, 2007	22.91	23.65	22.60	23.13	342,794	+0.46(+2.03%)
Sep 25, 2007	22.50	22.83	22.40	22.67	170,629	+0.00(+0.00%)
Sep 24, 2007	22.83	22.92	22.35	22.67	216,726	-0.12(-0.53%)
Sep 21, 2007	23.16	23.19	22.50	22.79	241,686	-0.18(-0.78%)
Sep 20, 2007	23.20	23.20	22.25	22.97	1,103,935	-1.38(-5.67%)
Sep 19, 2007	24.25	24.75	24.12	24.35	174,332	+0.19(+0.79%)
Sep 18, 2007	23.29	25.14	23.01	24.16	381,404	+0.95(+4.09%)
Sep 17, 2007	23.79	23.79	23.00	23.21	257,147	-0.72(-3.01%)
Sep 14, 2007	23.82	24.09	23.24	23.93	106,132	-0.03(-0.13%)
Sep 13, 2007	24.10	24.24	23.48	23.96	186,883	-0.07(-0.29%)
Sep 12, 2007	24.88	25.05	23.92	24.03	351,705	-0.89(-3.57%)
Sep 11, 2007	24.25	25.03	24.25	24.92	158,642	+0.75(+3.10%)
Sep 10, 2007	25.60	25.73	24.09	24.17	260,930	-1.39(-5.44%)
Sep 07, 2007	24.72	26.06	24.20	25.56	376,590	+0.57(+2.28%)
Sep 06, 2007	25.41	25.64	24.49	24.99	259,764	-0.29(-1.15%)
Sep 05, 2007	25.02	26.10	24.86	25.28	731,819	+0.18(+0.72%)

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.