Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.97	18.47	17.88	18.26	18,490,560	+0.58(+3.26%)
Nov 29, 2007	17.36	18.15	17.36	17.69	23,934,956	+0.13(+0.72%)
Nov 28, 2007	16.62	17.85	16.58	17.56	28,858,150	+1.03(+6.25%)
Nov 27, 2007	16.39	16.70	16.31	16.53	19,249,536	+0.19(+1.14%)
Nov 26, 2007	16.70	16.92	16.28	16.34	17,433,972	-0.32(-1.93%)
Nov 23, 2007	16.65	16.75	16.52	16.66	9,633,065	+0.12(+0.72%)
Nov 21, 2007	16.68	16.71	16.50	16.54	26,763,854	-0.30(-1.78%)
Nov 20, 2007	17.39	17.63	16.61	16.84	25,391,558	-0.46(-2.64%)
Nov 19, 2007	18.03	18.13	17.20	17.30	30,633,050	-1.41(-7.56%)
Nov 16, 2007	18.82	18.93	18.54	18.71	15,638,712	-0.03(-0.16%)
Nov 15, 2007	18.54	18.83	18.46	18.74	21,692,784	+0.16(+0.85%)
Nov 14, 2007	18.89	19.06	18.54	18.58	12,263,156	-0.16(-0.84%)
Nov 13, 2007	18.33	18.78	18.26	18.74	17,258,662	+0.51(+2.79%)
Nov 12, 2007	18.20	18.61	18.06	18.23	16,294,742	+0.34(+1.88%)
Nov 09, 2007	18.14	18.26	17.83	17.90	18,285,520	-0.46(-2.49%)
Nov 08, 2007	18.26	18.46	17.86	18.35	18,155,518	+0.11(+0.62%)
Nov 07, 2007	18.18	18.62	18.08	18.24	21,332,024	-0.26(-1.42%)
Nov 06, 2007	18.98	19.00	18.31	18.50	22,731,978	-0.30(-1.59%)
Nov 05, 2007	19.12	19.19	18.66	18.80	20,631,508	-0.65(-3.35%)
Nov 02, 2007	19.68	19.80	19.24	19.45	15,327,291	-0.11(-0.57%)
Nov 01, 2007	19.83	20.10	19.53	19.56	12,422,639	-0.55(-2.75%)
Oct 31, 2007	20.23	20.32	19.84	20.12	13,754,161	-0.07(-0.37%)
Oct 30, 2007	20.34	20.54	20.14	20.19	11,563,851	-0.16(-0.77%)
Oct 29, 2007	20.42	20.53	20.15	20.35	7,871,111	+0.04(+0.18%)
Oct 26, 2007	20.38	20.51	20.07	20.31	8,697,267	+0.13(+0.67%)
Oct 25, 2007	20.39	20.72	19.95	20.18	16,534,088	-0.16(-0.77%)
Oct 24, 2007	19.89	20.37	19.77	20.34	11,834,267	+0.34(+1.72%)
Oct 23, 2007	20.46	20.46	19.75	19.99	11,465,632	-0.15(-0.74%)
Oct 22, 2007	19.55	20.33	19.39	20.14	12,446,297	+0.59(+3.02%)
Oct 19, 2007	20.21	20.21	19.46	19.55	28,788,154	-0.71(-3.51%)
Oct 18, 2007	20.37	20.48	20.11	20.26	10,598,615	-0.22(-1.10%)
Oct 17, 2007	20.95	20.99	20.20	20.48	13,917,499	-0.28(-1.33%)
Oct 16, 2007	20.97	21.08	20.66	20.76	9,702,447	-0.31(-1.46%)
Oct 15, 2007	21.49	21.64	20.98	21.07	13,385,660	-0.58(-2.66%)
Oct 12, 2007	21.61	21.78	21.51	21.64	7,867,507	-0.03(-0.14%)
Oct 11, 2007	21.79	22.43	21.54	21.67	11,108,269	-0.07(-0.34%)
Oct 10, 2007	21.82	23.73	21.52	21.75	9,706,665	+0.04(+0.21%)
Oct 09, 2007	21.61	21.70	21.38	21.70	10,423,622	+0.19(+0.87%)
Oct 08, 2007	21.80	21.85	21.43	21.52	7,674,668	-0.40(-1.81%)
Oct 05, 2007	21.69	22.06	21.47	21.91	11,105,557	+0.49(+2.27%)
Oct 04, 2007	21.60	21.70	21.17	21.43	8,952,688	-0.22(-1.00%)
Oct 03, 2007	21.39	21.88	21.24	21.64	13,705,795	+0.16(+0.77%)
Oct 02, 2007	21.46	21.66	21.32	21.48	11,664,920	+0.01(+0.03%)
Oct 01, 2007	21.08	21.52	20.97	21.47	12,549,215	+0.51(+2.43%)
Sep 28, 2007	21.24	21.29	20.94	20.96	13,141,495	-0.21(-0.99%)
Sep 27, 2007	21.38	21.46	21.05	21.17	15,650,638	-0.19(-0.91%)
Sep 26, 2007	21.34	21.54	21.17	21.37	23,398,386	+0.04(+0.18%)
Sep 25, 2007	21.48	21.97	21.27	21.33	43,946,684	-1.53(-6.68%)
Sep 24, 2007	22.81	23.07	22.71	22.86	10,336,468	-0.05(-0.23%)
Sep 21, 2007	23.45	23.46	22.80	22.91	18,103,344	-0.34(-1.45%)
Sep 20, 2007	23.88	24.01	23.18	23.25	12,808,752	-0.64(-2.66%)
Sep 19, 2007	23.85	24.34	23.72	23.88	15,790,490	+0.02(+0.09%)
Sep 18, 2007	23.01	23.94	22.95	23.86	19,461,530	+0.85(+3.67%)
Sep 17, 2007	22.98	23.31	22.84	23.01	8,207,653	-0.03(-0.13%)
Sep 14, 2007	22.95	23.12	22.57	23.04	10,128,229	+0.10(+0.42%)
Sep 13, 2007	22.43	23.22	22.30	22.95	11,634,445	+0.69(+3.09%)
Sep 12, 2007	22.45	22.53	22.22	22.26	10,504,055	-0.25(-1.10%)
Sep 11, 2007	22.27	22.53	22.23	22.50	12,799,133	+0.24(+1.08%)
Sep 10, 2007	21.99	22.53	21.84	22.27	16,379,647	+0.25(+1.12%)
Sep 07, 2007	22.01	22.50	21.40	22.02	13,655,242	-0.58(-2.58%)
Sep 06, 2007	22.58	22.81	22.38	22.60	11,478,597	+0.02(+0.10%)
Sep 05, 2007	22.83	23.00	22.33	22.58	13,374,299	-0.51(-2.20%)

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.