Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.46	18.97	18.36	18.75	18,005,432	+0.59(+3.26%)
Nov 29, 2007	17.83	18.64	17.83	18.16	23,306,986	+0.13(+0.72%)
Nov 28, 2007	17.06	18.33	17.03	18.03	28,101,012	+1.06(+6.25%)
Nov 27, 2007	16.83	17.15	16.75	16.97	18,744,494	+0.19(+1.14%)
Nov 26, 2007	17.15	17.37	16.72	16.78	16,976,566	-0.33(-1.93%)
Nov 23, 2007	17.10	17.20	16.96	17.11	9,380,327	+0.12(+0.72%)
Nov 21, 2007	17.13	17.16	16.94	16.99	26,061,662	-0.31(-1.78%)
Nov 20, 2007	17.86	18.10	17.06	17.30	24,725,370	-0.47(-2.64%)
Nov 19, 2007	18.52	18.62	17.66	17.76	29,829,344	-1.45(-7.56%)
Nov 16, 2007	19.32	19.44	19.04	19.22	15,228,407	-0.03(-0.16%)
Nov 15, 2007	19.04	19.34	18.96	19.25	21,123,642	+0.16(+0.85%)
Nov 14, 2007	19.40	19.58	19.04	19.09	11,941,413	-0.16(-0.84%)
Nov 13, 2007	18.82	19.28	18.75	19.25	16,805,854	+0.52(+2.79%)
Nov 12, 2007	18.69	19.12	18.55	18.72	15,867,224	+0.35(+1.88%)
Nov 09, 2007	18.63	18.75	18.31	18.38	17,805,772	-0.47(-2.49%)
Nov 08, 2007	18.75	18.96	18.34	18.85	17,679,180	+0.12(+0.61%)
Nov 07, 2007	18.67	19.12	18.56	18.73	20,772,346	-0.27(-1.42%)
Nov 06, 2007	19.49	19.51	18.80	19.00	22,135,570	-0.31(-1.59%)
Nov 05, 2007	19.63	19.71	19.16	19.31	20,090,208	-0.67(-3.35%)
Nov 02, 2007	20.21	20.33	19.75	19.98	14,925,156	-0.12(-0.57%)
Nov 01, 2007	20.37	20.64	20.06	20.09	12,096,712	-0.57(-2.75%)
Oct 31, 2007	20.78	20.87	20.38	20.66	13,393,299	-0.08(-0.37%)
Oct 30, 2007	20.88	21.09	20.68	20.74	11,260,456	-0.16(-0.77%)
Oct 29, 2007	20.97	21.08	20.69	20.90	7,664,600	+0.04(+0.18%)
Oct 26, 2007	20.93	21.07	20.61	20.86	8,469,081	+0.14(+0.67%)
Oct 25, 2007	20.94	21.27	20.48	20.72	16,100,291	-0.16(-0.77%)
Oct 24, 2007	20.42	20.92	20.31	20.88	11,523,777	+0.35(+1.72%)
Oct 23, 2007	21.01	21.01	20.28	20.53	11,164,814	-0.15(-0.74%)
Oct 22, 2007	20.08	20.88	19.91	20.68	12,119,749	+0.61(+3.02%)
Oct 19, 2007	20.75	20.75	19.98	20.08	28,032,854	-0.73(-3.51%)
Oct 18, 2007	20.92	21.03	20.65	20.81	10,320,544	-0.23(-1.10%)
Oct 17, 2007	21.51	21.55	20.74	21.04	13,552,352	-0.28(-1.33%)
Oct 16, 2007	21.54	21.64	21.21	21.32	9,447,888	-0.31(-1.46%)
Oct 15, 2007	22.07	22.22	21.54	21.64	13,034,467	-0.59(-2.66%)
Oct 12, 2007	22.20	22.37	22.09	22.23	7,661,091	-0.03(-0.14%)
Oct 11, 2007	22.37	23.03	22.12	22.26	10,816,827	-0.08(-0.34%)
Oct 10, 2007	22.40	24.37	22.10	22.34	9,451,996	+0.05(+0.21%)
Oct 09, 2007	22.19	22.29	21.96	22.29	10,150,142	+0.19(+0.87%)
Oct 08, 2007	22.39	22.44	22.00	22.10	7,473,311	-0.41(-1.81%)
Oct 05, 2007	22.27	22.65	22.05	22.50	10,814,186	+0.50(+2.27%)
Oct 04, 2007	22.18	22.28	21.74	22.00	8,717,801	-0.22(-1.00%)
Oct 03, 2007	21.97	22.47	21.81	22.23	13,346,202	+0.17(+0.77%)
Oct 02, 2007	22.04	22.24	21.90	22.06	11,358,873	+0.01(+0.03%)
Oct 01, 2007	21.64	22.10	21.54	22.05	12,219,967	+0.52(+2.43%)
Sep 28, 2007	21.81	21.86	21.51	21.53	12,796,708	-0.22(-0.99%)
Sep 27, 2007	21.96	22.04	21.61	21.74	15,240,019	-0.20(-0.91%)
Sep 26, 2007	21.91	22.12	21.74	21.94	22,784,492	+0.04(+0.18%)
Sep 25, 2007	22.06	22.57	21.84	21.90	42,793,676	-1.57(-6.68%)
Sep 24, 2007	23.43	23.69	23.32	23.47	10,065,275	-0.05(-0.23%)
Sep 21, 2007	24.09	24.09	23.41	23.53	17,628,374	-0.35(-1.45%)
Sep 20, 2007	24.52	24.66	23.80	23.87	12,472,695	-0.65(-2.66%)
Sep 19, 2007	24.49	24.99	24.36	24.52	15,376,202	+0.02(+0.09%)
Sep 18, 2007	23.63	24.59	23.57	24.50	18,950,926	+0.87(+3.67%)
Sep 17, 2007	23.60	23.94	23.46	23.63	7,992,313	-0.03(-0.13%)
Sep 14, 2007	23.56	23.74	23.18	23.66	9,862,500	+0.10(+0.42%)
Sep 13, 2007	23.03	23.85	22.90	23.56	11,329,198	+0.71(+3.09%)
Sep 12, 2007	23.05	23.14	22.82	22.86	10,228,465	-0.25(-1.10%)
Sep 11, 2007	22.87	23.13	22.83	23.11	12,463,328	+0.25(+1.08%)
Sep 10, 2007	22.58	23.14	22.43	22.87	15,949,901	+0.25(+1.12%)
Sep 07, 2007	22.60	23.10	21.97	22.61	13,296,976	-0.60(-2.58%)
Sep 06, 2007	23.19	23.43	22.98	23.21	11,177,439	+0.02(+0.10%)
Sep 05, 2007	23.45	23.62	22.93	23.19	13,023,404	-0.52(-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.