Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.10	19.10	18.61	18.84	97,512,688	-0.09(-0.46%)
Nov 29, 2007	18.70	19.01	18.69	18.93	63,308,660	+0.07(+0.36%)
Nov 28, 2007	18.76	19.12	18.69	18.86	105,458,904	+0.38(+2.04%)
Nov 27, 2007	18.58	18.81	18.10	18.48	104,318,040	-0.01(-0.04%)
Nov 26, 2007	19.34	19.36	18.44	18.49	125,759,400	-0.80(-4.15%)
Nov 23, 2007	19.12	19.35	18.92	19.29	32,910,060	+0.30(+1.56%)
Nov 21, 2007	19.08	19.33	18.90	18.99	80,244,016	-0.53(-2.72%)
Nov 20, 2007	19.79	20.06	19.16	19.53	94,107,320	-0.26(-1.33%)
Nov 19, 2007	20.01	20.16	19.69	19.79	64,715,428	-0.34(-1.70%)
Nov 16, 2007	20.07	20.24	19.80	20.13	80,064,224	+0.43(+2.18%)
Nov 15, 2007	19.84	19.96	19.54	19.70	89,119,656	-0.28(-1.38%)
Nov 14, 2007	20.45	20.47	19.87	19.98	90,823,248	-0.29(-1.43%)
Nov 13, 2007	19.91	20.27	19.61	20.27	96,452,032	+0.69(+3.54%)
Nov 12, 2007	19.38	20.03	19.36	19.57	133,303,744	+0.36(+1.85%)
Nov 09, 2007	19.54	19.69	18.93	19.22	179,251,168	-0.71(-3.54%)
Nov 08, 2007	20.44	20.90	19.84	19.92	285,978,592	-2.10(-9.53%)
Nov 07, 2007	22.89	22.92	21.88	22.02	204,003,632	-0.89(-3.90%)
Nov 06, 2007	22.49	23.02	22.46	22.91	135,291,008	+0.67(+3.02%)
Nov 05, 2007	21.95	22.36	21.77	22.24	103,465,120	+0.38(+1.75%)
Nov 02, 2007	21.78	21.99	21.59	21.86	79,024,840	+0.22(+1.03%)
Nov 01, 2007	22.08	22.36	21.60	21.64	74,054,880	-0.59(-2.66%)
Oct 31, 2007	22.15	22.32	21.85	22.23	81,610,624	+0.30(+1.38%)
Oct 30, 2007	21.69	22.15	21.60	21.93	59,478,892	+0.13(+0.62%)
Oct 29, 2007	21.68	21.85	21.52	21.79	51,963,188	+0.34(+1.60%)
Oct 26, 2007	21.39	21.58	21.05	21.45	62,796,152	+0.48(+2.31%)
Oct 25, 2007	21.09	21.44	20.88	20.96	61,404,160	-0.05(-0.26%)
Oct 24, 2007	20.96	21.09	20.52	21.02	72,336,032	-0.19(-0.89%)
Oct 23, 2007	21.08	21.23	20.23	21.21	74,569,248	+0.11(+0.54%)
Oct 22, 2007	20.91	21.16	20.81	21.09	62,297,792	-0.09(-0.41%)
Oct 19, 2007	21.93	21.94	21.11	21.18	89,856,672	-0.79(-3.61%)
Oct 18, 2007	21.64	22.14	21.64	21.97	49,326,020	+0.15(+0.68%)
Oct 17, 2007	21.99	22.01	21.46	21.83	57,661,020	+0.11(+0.53%)
Oct 16, 2007	21.79	21.85	21.42	21.71	77,094,032	-0.34(-1.52%)
Oct 15, 2007	22.13	22.28	21.86	22.05	51,573,692	-0.09(-0.40%)
Oct 12, 2007	22.07	22.27	22.02	22.13	43,255,296	+0.08(+0.37%)
Oct 11, 2007	22.44	22.59	21.92	22.05	67,240,040	-0.32(-1.41%)
Oct 10, 2007	22.45	22.52	22.29	22.37	54,891,456	+0.13(+0.57%)
Oct 09, 2007	22.05	22.25	21.95	22.24	49,033,432	+0.25(+1.13%)
Oct 08, 2007	21.87	22.12	21.86	21.99	28,761,348	+0.04(+0.19%)
Oct 05, 2007	21.74	22.06	21.69	21.95	53,993,572	+0.34(+1.55%)
Oct 04, 2007	21.91	21.97	21.44	21.62	75,178,208	-0.20(-0.92%)
Oct 03, 2007	22.12	22.17	21.80	21.82	55,486,652	-0.38(-1.70%)
Oct 02, 2007	22.19	22.28	22.10	22.20	46,739,348	+0.01(+0.06%)
Oct 01, 2007	22.20	22.41	22.17	22.18	62,594,324	-0.09(-0.42%)
Sep 28, 2007	22.28	22.44	22.17	22.28	49,473,452	-0.07(-0.30%)
Sep 27, 2007	22.20	22.38	22.09	22.34	56,637,144	+0.16(+0.73%)
Sep 26, 2007	21.95	22.19	21.92	22.18	96,476,448	+0.37(+1.70%)
Sep 25, 2007	21.35	21.87	21.28	21.81	71,225,768	+0.38(+1.76%)
Sep 24, 2007	21.66	21.80	21.35	21.44	61,232,168	-0.28(-1.30%)
Sep 21, 2007	21.89	21.89	21.64	21.72	84,541,072	+0.06(+0.28%)
Sep 20, 2007	21.51	21.78	21.46	21.66	49,658,732	+0.08(+0.37%)
Sep 19, 2007	21.67	21.84	21.55	21.58	73,774,280	+0.03(+0.16%)
Sep 18, 2007	21.23	21.54	21.12	21.54	83,525,728	+0.36(+1.71%)
Sep 17, 2007	21.07	21.35	21.01	21.18	44,519,136	-0.04(-0.19%)
Sep 14, 2007	21.13	21.31	20.94	21.22	46,711,256	+0.03(+0.16%)
Sep 13, 2007	21.49	21.54	21.11	21.19	49,920,920	-0.18(-0.85%)
Sep 12, 2007	21.56	21.60	21.33	21.37	52,187,620	-0.26(-1.18%)
Sep 11, 2007	21.49	21.63	21.33	21.62	49,182,960	+0.28(+1.32%)
Sep 10, 2007	21.31	21.52	20.99	21.34	59,746,484	+0.15(+0.70%)
Sep 07, 2007	21.13	21.36	20.90	21.19	90,346,520	-0.22(-1.00%)
Sep 06, 2007	21.76	21.81	21.33	21.41	67,990,608	-0.26(-1.18%)
Sep 05, 2007	21.58	21.71	21.46	21.66	79,362,872	-0.07(-0.31%)

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.