Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.70	20.86	20.43	20.47	6,974,834	-0.03(-0.13%)
Nov 29, 2007	20.47	20.58	20.25	20.50	4,566,642	+0.01(+0.03%)
Nov 28, 2007	20.28	20.58	20.20	20.50	10,137,089	+0.18(+0.90%)
Nov 27, 2007	20.44	20.45	20.07	20.31	6,829,075	-0.02(-0.11%)
Nov 26, 2007	20.79	20.79	20.28	20.34	5,051,919	-0.41(-1.99%)
Nov 23, 2007	20.67	20.81	20.52	20.75	2,010,908	+0.24(+1.18%)
Nov 21, 2007	20.74	20.79	20.46	20.51	3,927,000	-0.36(-1.74%)
Nov 20, 2007	20.91	20.99	20.53	20.87	4,672,681	+0.04(+0.19%)
Nov 19, 2007	20.89	20.95	20.65	20.83	4,476,582	-0.15(-0.71%)
Nov 16, 2007	21.01	21.07	20.69	20.98	6,139,970	+0.15(+0.71%)
Nov 15, 2007	20.68	21.07	20.67	20.83	4,667,816	+0.02(+0.11%)
Nov 14, 2007	21.21	21.61	20.70	20.81	5,075,465	-0.24(-1.15%)
Nov 13, 2007	20.91	21.07	20.73	21.05	6,047,340	+0.28(+1.33%)
Nov 12, 2007	21.24	21.24	20.73	20.78	5,605,767	-0.04(-0.21%)
Nov 09, 2007	21.55	21.55	20.72	20.82	8,908,282	-0.39(-1.84%)
Nov 08, 2007	20.81	21.31	20.81	21.21	4,946,422	+0.34(+1.61%)
Nov 07, 2007	21.08	21.37	20.88	20.88	8,390,022	-0.55(-2.55%)
Nov 06, 2007	21.40	21.42	21.14	21.42	5,786,528	+0.20(+0.93%)
Nov 05, 2007	21.49	21.52	21.01	21.22	8,674,048	-0.31(-1.43%)
Nov 02, 2007	21.22	21.55	20.94	21.53	10,401,431	-0.01(-0.03%)
Nov 01, 2007	22.12	22.19	21.48	21.54	8,540,507	-0.66(-2.96%)
Oct 31, 2007	22.32	22.32	21.99	22.19	6,713,878	+0.00(+0.00%)
Oct 30, 2007	21.56	22.37	21.56	22.19	8,412,308	+0.63(+2.94%)
Oct 29, 2007	21.71	21.72	21.44	21.56	4,847,783	-0.01(-0.03%)
Oct 26, 2007	21.51	21.70	21.38	21.56	5,120,392	+0.03(+0.15%)
Oct 25, 2007	20.89	21.57	20.88	21.53	7,770,860	+0.62(+2.95%)
Oct 24, 2007	20.57	20.99	20.45	20.91	5,332,089	+0.20(+0.98%)
Oct 23, 2007	20.78	20.89	20.50	20.71	3,710,052	+0.05(+0.24%)
Oct 22, 2007	20.42	20.75	20.33	20.66	4,804,959	+0.01(+0.05%)
Oct 19, 2007	20.69	20.94	20.62	20.65	8,071,170	-0.15(-0.72%)
Oct 18, 2007	20.68	20.81	20.51	20.80	6,415,201	+0.12(+0.56%)
Oct 17, 2007	20.80	20.89	20.57	20.68	8,105,647	+0.12(+0.59%)
Oct 16, 2007	20.34	20.76	20.31	20.56	5,645,646	+0.22(+1.08%)
Oct 15, 2007	20.63	20.79	20.26	20.34	5,067,163	-0.18(-0.89%)
Oct 12, 2007	20.62	20.74	20.43	20.52	5,147,367	+0.02(+0.11%)
Oct 11, 2007	21.00	21.13	20.46	20.50	8,783,204	-0.50(-2.39%)
Oct 10, 2007	20.53	21.11	20.45	21.00	17,312,008	+0.00(+0.00%)
Oct 09, 2007	21.13	21.13	20.67	21.00	27,089,592	+1.00(+5.02%)
Oct 08, 2007	19.12	20.10	19.05	20.00	19,530,672	+1.07(+5.65%)
Oct 05, 2007	18.73	19.12	18.60	18.93	4,172,040	+0.35(+1.87%)
Oct 04, 2007	18.84	18.88	18.46	18.58	3,124,130	-0.25(-1.32%)
Oct 03, 2007	18.82	19.05	18.73	18.83	3,978,245	-0.06(-0.29%)
Oct 02, 2007	19.02	19.06	18.85	18.89	3,336,434	-0.10(-0.52%)
Oct 01, 2007	18.75	19.08	18.54	18.99	3,916,550	+0.34(+1.83%)
Sep 28, 2007	18.59	18.79	18.47	18.64	3,040,842	+0.08(+0.42%)
Sep 27, 2007	18.52	18.60	18.45	18.57	2,735,088	+0.15(+0.84%)
Sep 26, 2007	18.49	18.52	18.38	18.41	5,639,476	+0.04(+0.24%)
Sep 25, 2007	18.74	18.76	18.36	18.37	5,533,687	-0.44(-2.34%)
Sep 24, 2007	18.85	19.07	18.69	18.81	3,645,636	-0.08(-0.44%)
Sep 21, 2007	19.08	19.28	18.75	18.89	6,432,523	+0.14(+0.73%)
Sep 20, 2007	18.88	18.91	18.74	18.75	2,812,207	-0.12(-0.64%)
Sep 19, 2007	18.56	19.05	18.56	18.88	5,453,121	+0.45(+2.42%)
Sep 18, 2007	17.87	18.58	17.86	18.43	4,569,792	+0.56(+3.15%)
Sep 17, 2007	17.90	18.00	17.77	17.87	2,755,412	-0.04(-0.25%)
Sep 14, 2007	17.68	17.94	17.53	17.91	3,267,844	+0.23(+1.28%)
Sep 13, 2007	17.42	17.86	17.41	17.68	6,321,570	+0.35(+2.03%)
Sep 12, 2007	17.55	17.56	17.29	17.33	2,951,021	-0.24(-1.35%)
Sep 11, 2007	17.35	17.66	17.40	17.57	3,690,410	+0.21(+1.24%)
Sep 10, 2007	17.55	17.68	17.22	17.35	3,070,057	-0.12(-0.69%)
Sep 07, 2007	17.73	17.80	17.43	17.48	4,154,257	-0.46(-2.55%)
Sep 06, 2007	18.03	18.18	17.91	17.93	3,912,013	-0.10(-0.55%)
Sep 05, 2007	17.83	18.11	17.72	18.03	3,546,198	+0.02(+0.09%)

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.