Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.04	16.52	15.95	16.13	8,258,625	+0.56(+3.58%)
Nov 29, 2007	15.88	15.88	15.31	15.57	5,315,408	-0.33(-2.08%)
Nov 28, 2007	15.09	15.94	14.99	15.90	7,544,638	+0.96(+6.39%)
Nov 27, 2007	14.57	15.06	14.53	14.95	8,062,318	+0.58(+4.01%)
Nov 26, 2007	15.37	15.38	14.34	14.37	5,624,503	-0.97(-6.31%)
Nov 23, 2007	15.32	15.49	15.00	15.34	2,489,530	+0.29(+1.91%)
Nov 21, 2007	14.95	15.39	14.62	15.05	6,676,674	-0.06(-0.36%)
Nov 20, 2007	15.31	15.65	14.59	15.11	8,204,381	-0.21(-1.40%)
Nov 19, 2007	15.49	15.58	14.96	15.32	6,701,736	-0.29(-1.88%)
Nov 16, 2007	15.99	15.99	15.50	15.62	6,317,977	-0.23(-1.47%)
Nov 15, 2007	16.59	16.61	15.71	15.85	7,165,743	-0.77(-4.61%)
Nov 14, 2007	17.16	17.46	16.59	16.61	4,482,464	-0.48(-2.83%)
Nov 13, 2007	16.51	17.13	16.48	17.10	6,018,560	+0.72(+4.37%)
Nov 12, 2007	16.23	17.01	16.16	16.38	5,787,795	+0.15(+0.94%)
Nov 09, 2007	15.92	16.63	15.69	16.23	8,151,503	+0.10(+0.61%)
Nov 08, 2007	15.76	16.18	15.58	16.13	9,794,618	+0.39(+2.45%)
Nov 07, 2007	16.33	16.47	15.69	15.74	7,534,919	-0.94(-5.65%)
Nov 06, 2007	16.12	16.75	16.11	16.69	7,300,021	+0.58(+3.57%)
Nov 05, 2007	15.74	16.28	15.74	16.11	7,118,874	+0.02(+0.15%)
Nov 02, 2007	16.63	16.67	15.98	16.09	8,451,133	-0.52(-3.13%)
Nov 01, 2007	17.19	17.29	16.56	16.61	6,964,415	-0.81(-4.67%)
Oct 31, 2007	17.46	17.62	17.08	17.42	6,291,114	+0.07(+0.39%)
Oct 30, 2007	17.40	17.54	17.29	17.35	2,821,725	-0.04(-0.25%)
Oct 29, 2007	17.58	17.60	17.27	17.40	4,043,564	-0.09(-0.49%)
Oct 26, 2007	17.80	17.88	17.19	17.48	6,410,979	+0.25(+1.42%)
Oct 25, 2007	17.38	17.76	17.08	17.24	4,831,668	-0.16(-0.92%)
Oct 24, 2007	17.69	17.69	17.00	17.40	6,346,800	-0.29(-1.63%)
Oct 23, 2007	17.65	17.80	17.36	17.68	4,641,419	+0.06(+0.31%)
Oct 22, 2007	17.48	17.92	17.37	17.63	6,112,786	+0.06(+0.35%)
Oct 19, 2007	18.05	18.30	17.53	17.57	7,648,985	-0.52(-2.88%)
Oct 18, 2007	17.67	18.42	17.49	18.09	7,546,593	+0.06(+0.31%)
Oct 17, 2007	18.79	18.79	17.94	18.03	8,259,087	-0.61(-3.25%)
Oct 16, 2007	19.15	19.37	18.59	18.64	11,100,410	-1.17(-5.90%)
Oct 15, 2007	19.96	20.19	19.64	19.81	6,324,918	-0.42(-2.09%)
Oct 12, 2007	20.29	20.43	20.16	20.23	2,944,856	-0.12(-0.57%)
Oct 11, 2007	20.53	20.78	20.24	20.35	3,954,400	-0.08(-0.39%)
Oct 10, 2007	20.51	20.55	20.32	20.43	2,845,078	-0.16(-0.77%)
Oct 09, 2007	20.53	20.59	20.29	20.59	2,427,347	+0.15(+0.72%)
Oct 08, 2007	20.60	20.71	20.38	20.44	1,905,754	-0.24(-1.16%)
Oct 05, 2007	20.53	20.85	20.53	20.68	2,939,957	+0.18(+0.87%)
Oct 04, 2007	20.48	20.62	20.40	20.50	2,099,106	+0.04(+0.18%)
Oct 03, 2007	20.21	20.68	20.14	20.46	3,990,164	+0.28(+1.36%)
Oct 02, 2007	20.10	20.37	20.01	20.19	4,943,041	+0.10(+0.49%)
Oct 01, 2007	20.24	20.24	19.71	20.09	3,418,437	+0.29(+1.48%)
Sep 28, 2007	19.97	20.02	19.70	19.80	3,928,108	-0.25(-1.25%)
Sep 27, 2007	20.04	20.11	19.79	20.05	3,103,914	+0.08(+0.40%)
Sep 26, 2007	20.11	20.21	19.91	19.97	2,981,110	-0.06(-0.28%)
Sep 25, 2007	19.88	20.20	19.88	20.02	2,971,129	-0.11(-0.55%)
Sep 24, 2007	20.55	20.56	20.10	20.13	4,025,111	-0.50(-2.43%)
Sep 21, 2007	21.00	21.00	20.50	20.64	5,173,136	-0.29(-1.40%)
Sep 20, 2007	21.46	21.50	20.85	20.93	3,550,387	-0.53(-2.45%)
Sep 19, 2007	21.43	21.79	21.24	21.46	4,604,349	+0.09(+0.43%)
Sep 18, 2007	20.23	21.40	20.03	21.37	7,380,840	+1.19(+5.92%)
Sep 17, 2007	20.09	20.29	19.88	20.17	3,836,005	+0.06(+0.27%)
Sep 14, 2007	20.00	20.28	19.82	20.12	3,112,079	+0.06(+0.27%)
Sep 13, 2007	20.12	20.15	19.96	20.06	3,034,020	+0.12(+0.58%)
Sep 12, 2007	19.97	20.07	19.79	19.94	3,011,359	-0.06(-0.31%)
Sep 11, 2007	19.97	20.42	19.84	20.01	3,925,659	+0.19(+0.96%)
Sep 10, 2007	19.90	20.05	19.52	19.82	3,681,846	+0.03(+0.15%)
Sep 07, 2007	20.07	20.07	19.72	19.79	3,296,286	-0.30(-1.49%)
Sep 06, 2007	20.13	20.21	19.85	20.09	3,134,289	-0.02(-0.09%)
Sep 05, 2007	20.21	20.29	19.92	20.10	2,852,263	-0.33(-1.62%)

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.