Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.13	22.88	22.13	22.61	1,998,926	+0.66(+2.98%)
Nov 29, 2007	22.31	22.31	21.62	21.95	1,347,566	-0.30(-1.35%)
Nov 28, 2007	21.23	22.32	21.17	22.25	1,661,737	+1.10(+5.19%)
Nov 27, 2007	20.91	21.21	20.78	21.16	1,881,302	+0.32(+1.53%)
Nov 26, 2007	20.94	21.14	20.79	20.84	1,145,797	-0.17(-0.80%)
Nov 23, 2007	20.92	21.12	20.81	21.01	625,391	+0.14(+0.66%)
Nov 21, 2007	21.26	21.26	20.78	20.87	2,037,491	-0.39(-1.85%)
Nov 20, 2007	20.91	21.46	20.91	21.26	1,882,339	+0.22(+1.04%)
Nov 19, 2007	21.47	21.47	20.97	21.04	1,735,091	-0.38(-1.78%)
Nov 16, 2007	21.31	21.67	21.12	21.42	1,366,546	-0.02(-0.12%)
Nov 15, 2007	21.34	21.69	20.91	21.45	3,188,581	-0.16(-0.72%)
Nov 14, 2007	21.84	22.28	21.58	21.61	2,086,257	-0.27(-1.26%)
Nov 13, 2007	21.71	22.48	21.71	21.88	2,819,133	+0.23(+1.07%)
Nov 12, 2007	22.35	22.35	21.60	21.65	2,776,073	-0.59(-2.67%)
Nov 09, 2007	22.17	22.98	22.00	22.24	2,118,286	-0.44(-1.93%)
Nov 08, 2007	22.50	22.93	21.92	22.68	2,655,975	+0.10(+0.44%)
Nov 07, 2007	23.40	23.68	22.55	22.58	1,861,006	-1.01(-4.29%)
Nov 06, 2007	23.71	23.96	23.28	23.59	1,727,227	+0.19(+0.80%)
Nov 05, 2007	22.59	23.83	22.59	23.40	3,913,589	-0.02(-0.08%)
Nov 02, 2007	23.94	24.93	23.17	23.42	5,926,947	-1.39(-5.58%)
Nov 01, 2007	25.20	25.29	24.70	24.81	1,705,752	-0.65(-2.55%)
Oct 31, 2007	24.94	25.46	24.84	25.46	3,049,202	+0.71(+2.85%)
Oct 30, 2007	24.96	24.96	24.59	24.75	1,468,597	-0.31(-1.22%)
Oct 29, 2007	24.65	25.31	24.51	25.06	2,371,227	+0.52(+2.14%)
Oct 26, 2007	23.68	24.59	23.50	24.53	2,276,846	+1.17(+4.99%)
Oct 25, 2007	24.13	24.26	23.25	23.36	1,878,810	-0.54(-2.25%)
Oct 24, 2007	24.08	24.36	23.46	23.90	1,554,165	-0.22(-0.93%)
Oct 23, 2007	24.01	24.58	23.86	24.13	1,320,375	+0.17(+0.70%)
Oct 22, 2007	23.41	23.98	22.99	23.96	1,872,401	+0.12(+0.52%)
Oct 19, 2007	24.38	24.65	23.78	23.83	1,701,425	-0.64(-2.60%)
Oct 18, 2007	24.66	24.78	24.16	24.47	1,298,422	-0.19(-0.78%)
Oct 17, 2007	24.73	25.09	24.36	24.66	1,574,996	+0.07(+0.28%)
Oct 16, 2007	24.97	25.09	24.57	24.59	1,100,206	-0.49(-1.97%)
Oct 15, 2007	25.47	25.59	24.84	25.09	1,470,039	-0.39(-1.54%)
Oct 12, 2007	25.52	25.71	25.17	25.48	1,739,562	+0.17(+0.69%)
Oct 11, 2007	25.06	25.80	25.06	25.31	2,741,061	+0.36(+1.43%)
Oct 10, 2007	24.96	24.96	24.68	24.95	1,801,895	+0.02(+0.08%)
Oct 09, 2007	25.24	25.26	24.79	24.93	2,251,208	-0.04(-0.17%)
Oct 08, 2007	25.42	25.42	24.82	24.98	1,481,095	-0.54(-2.13%)
Oct 05, 2007	24.94	25.62	24.68	25.52	3,526,876	+0.86(+3.47%)
Oct 04, 2007	24.53	24.66	24.31	24.66	1,146,194	+0.34(+1.39%)
Oct 03, 2007	24.16	24.63	24.03	24.33	2,213,071	-0.36(-1.44%)
Oct 02, 2007	24.26	24.71	24.14	24.68	1,855,415	+0.46(+1.88%)
Oct 01, 2007	23.92	24.44	23.88	24.23	1,700,784	+0.20(+0.83%)
Sep 28, 2007	24.18	24.33	23.91	24.03	2,211,468	-0.16(-0.65%)
Sep 27, 2007	24.28	24.33	23.98	24.18	1,969,827	+0.09(+0.36%)
Sep 26, 2007	23.87	24.28	23.65	24.10	1,807,682	+0.34(+1.44%)
Sep 25, 2007	23.60	23.82	23.16	23.75	2,292,069	+0.04(+0.16%)
Sep 24, 2007	22.70	23.77	22.61	23.71	2,894,731	+1.07(+4.74%)
Sep 21, 2007	22.05	22.75	22.00	22.64	1,696,748	+0.89(+4.07%)
Sep 20, 2007	22.15	22.47	21.66	21.75	1,656,558	-0.39(-1.75%)
Sep 19, 2007	21.84	22.44	21.75	22.14	2,163,717	+0.36(+1.63%)
Sep 18, 2007	21.21	21.84	21.20	21.79	2,433,881	+0.58(+2.74%)
Sep 17, 2007	21.02	21.49	20.97	21.21	2,895,532	-0.29(-1.36%)
Sep 14, 2007	21.04	21.74	20.99	21.50	2,033,282	+0.32(+1.53%)
Sep 13, 2007	20.75	21.45	20.51	21.17	3,131,244	+0.57(+2.79%)
Sep 12, 2007	20.49	20.63	20.28	20.60	2,554,061	-0.02(-0.09%)
Sep 11, 2007	20.81	20.93	20.45	20.62	2,192,079	+0.02(+0.12%)
Sep 10, 2007	20.73	20.73	20.25	20.59	3,464,863	-0.14(-0.66%)
Sep 07, 2007	20.82	20.88	20.53	20.73	2,620,080	-0.44(-2.06%)
Sep 06, 2007	21.09	21.28	20.88	21.17	1,614,575	+0.08(+0.38%)
Sep 05, 2007	21.01	21.22	20.78	21.09	2,854,510	-0.11(-0.53%)

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.