Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.11	18.26	17.50	17.71	3,160,449	-0.11(-0.62%)
Nov 29, 2007	18.09	18.36	17.70	17.82	1,503,343	-0.28(-1.55%)
Nov 28, 2007	17.47	18.28	17.40	18.10	1,634,456	+0.89(+5.17%)
Nov 27, 2007	17.30	17.65	17.05	17.21	1,209,409	+0.10(+0.58%)
Nov 26, 2007	18.10	18.25	17.11	17.11	1,397,984	-1.00(-5.52%)
Nov 23, 2007	17.75	18.19	17.75	18.11	401,304	+0.41(+2.32%)
Nov 21, 2007	17.80	18.05	17.63	17.70	947,358	-0.27(-1.50%)
Nov 20, 2007	18.01	18.14	17.70	17.97	1,671,359	-0.05(-0.28%)
Nov 19, 2007	18.37	18.44	18.01	18.02	1,530,238	-0.56(-3.01%)
Nov 16, 2007	18.58	18.86	18.31	18.58	1,058,476	+0.03(+0.16%)
Nov 15, 2007	18.80	19.02	18.25	18.55	980,399	-0.25(-1.33%)
Nov 14, 2007	19.31	19.47	18.77	18.80	1,076,594	-0.47(-2.44%)
Nov 13, 2007	19.11	19.38	18.91	19.27	866,792	+0.38(+2.01%)
Nov 12, 2007	18.94	19.40	18.83	18.89	927,651	+0.14(+0.75%)
Nov 09, 2007	18.62	19.17	18.50	18.75	1,594,426	-0.19(-1.00%)
Nov 08, 2007	18.65	19.13	18.02	18.94	1,844,954	+0.57(+3.10%)
Nov 07, 2007	18.94	19.68	18.12	18.37	3,551,977	-2.05(-10.04%)
Nov 06, 2007	19.64	20.47	19.63	20.42	1,218,110	+0.52(+2.61%)
Nov 05, 2007	19.99	20.07	19.46	19.90	1,247,803	-0.28(-1.39%)
Nov 02, 2007	20.43	20.51	19.83	20.18	1,002,334	-0.25(-1.22%)
Nov 01, 2007	20.61	20.69	19.98	20.43	1,231,699	-0.37(-1.78%)
Oct 31, 2007	20.70	20.95	20.38	20.80	823,897	+0.26(+1.27%)
Oct 30, 2007	20.75	20.79	20.50	20.54	796,485	-0.22(-1.06%)
Oct 29, 2007	20.97	21.05	20.73	20.76	839,958	-0.23(-1.10%)
Oct 26, 2007	20.72	21.00	20.50	20.99	823,689	+0.41(+1.99%)
Oct 25, 2007	20.65	20.78	20.16	20.58	834,759	-0.09(-0.44%)
Oct 24, 2007	21.00	21.00	20.17	20.67	666,311	-0.32(-1.52%)
Oct 23, 2007	21.03	21.08	20.62	20.99	741,104	+0.05(+0.24%)
Oct 22, 2007	20.00	20.99	19.76	20.94	1,087,000	+0.89(+4.44%)
Oct 19, 2007	20.86	20.86	20.05	20.05	1,238,137	-0.81(-3.88%)
Oct 18, 2007	20.55	20.92	20.45	20.86	584,851	+0.14(+0.68%)
Oct 17, 2007	20.84	21.02	20.42	20.72	781,431	-0.15(-0.72%)
Oct 16, 2007	21.12	21.12	20.63	20.87	786,366	-0.25(-1.18%)
Oct 15, 2007	21.50	21.50	20.87	21.12	898,829	-0.39(-1.81%)
Oct 12, 2007	21.10	21.59	21.07	21.51	487,224	+0.33(+1.56%)
Oct 11, 2007	21.61	21.74	21.10	21.18	810,484	-0.42(-1.94%)
Oct 10, 2007	21.65	21.67	21.47	21.60	716,658	-0.12(-0.55%)
Oct 09, 2007	21.55	21.76	21.29	21.72	803,436	+0.10(+0.46%)
Oct 08, 2007	21.76	21.83	21.52	21.62	657,949	-0.10(-0.46%)
Oct 05, 2007	21.88	21.95	21.51	21.72	806,903	-0.09(-0.41%)
Oct 04, 2007	21.10	21.83	21.01	21.81	1,198,610	+0.76(+3.61%)
Oct 03, 2007	20.96	21.23	20.81	21.05	651,499	+0.05(+0.24%)
Oct 02, 2007	20.72	21.02	20.65	21.00	1,088,968	+0.28(+1.35%)
Oct 01, 2007	20.75	20.88	20.64	20.72	1,032,844	-0.08(-0.38%)
Sep 28, 2007	20.82	21.01	20.66	20.80	1,210,610	-0.07(-0.34%)
Sep 27, 2007	20.70	20.90	20.42	20.87	873,058	+0.30(+1.46%)
Sep 26, 2007	20.30	20.70	20.25	20.57	1,098,447	+0.36(+1.78%)
Sep 25, 2007	20.22	20.30	20.06	20.21	881,424	-0.11(-0.54%)
Sep 24, 2007	20.55	20.65	20.25	20.32	952,644	-0.13(-0.64%)
Sep 21, 2007	20.48	20.55	20.34	20.45	1,438,357	+0.12(+0.59%)
Sep 20, 2007	20.50	20.50	20.16	20.33	1,308,629	-0.14(-0.68%)
Sep 19, 2007	20.42	20.53	20.22	20.47	2,131,878	+0.21(+1.04%)
Sep 18, 2007	20.08	20.34	19.91	20.26	2,247,255	+0.26(+1.30%)
Sep 17, 2007	20.05	20.06	19.89	20.00	2,324,078	-0.03(-0.15%)
Sep 14, 2007	19.80	20.14	19.75	20.03	3,532,596	+0.23(+1.16%)
Sep 13, 2007	19.80	19.95	19.77	19.80	9,581,264	-0.20(-1.02%)
Sep 12, 2007	20.52	20.55	20.00	20.00	2,521,891	-1.00(-4.74%)
Sep 11, 2007	21.09	21.29	20.92	21.00	1,617,554	-0.72(-3.31%)
Sep 10, 2007	21.94	22.02	21.30	21.72	880,516	-0.08(-0.37%)
Sep 07, 2007	21.92	21.94	21.41	21.80	865,887	-0.17(-0.77%)
Sep 06, 2007	21.97	22.17	21.60	21.97	538,834	+0.16(+0.73%)
Sep 05, 2007	22.07	22.17	21.71	21.81	561,164	-0.36(-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.