Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.21	16.21	15.74	15.81	767,472	-0.09(-0.57%)
Nov 29, 2007	15.43	16.04	15.35	15.90	918,724	+0.41(+2.65%)
Nov 28, 2007	15.14	15.56	15.14	15.49	850,689	+0.35(+2.31%)
Nov 27, 2007	15.13	15.40	14.87	15.14	1,726,471	-0.13(-0.85%)
Nov 26, 2007	15.02	15.47	15.02	15.27	1,097,240	+0.13(+0.86%)
Nov 23, 2007	14.59	15.21	14.58	15.14	437,400	+0.42(+2.85%)
Nov 21, 2007	15.06	15.06	14.58	14.72	1,059,800	-0.32(-2.13%)
Nov 20, 2007	15.33	15.52	14.67	15.04	1,135,100	-0.30(-1.96%)
Nov 19, 2007	15.31	15.58	15.12	15.34	1,156,000	-0.02(-0.13%)
Nov 16, 2007	15.41	15.66	15.15	15.36	1,010,308	+0.04(+0.26%)
Nov 15, 2007	15.61	15.71	14.89	15.32	1,444,800	-0.28(-1.79%)
Nov 14, 2007	15.90	16.10	15.60	15.60	1,258,000	-0.05(-0.32%)
Nov 13, 2007	15.34	15.65	15.34	15.65	2,656,610	+0.35(+2.29%)
Nov 12, 2007	16.33	16.33	15.22	15.30	1,434,000	-0.70(-4.37%)
Nov 09, 2007	16.62	16.62	16.00	16.00	1,603,471	-0.50(-3.03%)
Nov 08, 2007	16.92	16.97	16.12	16.50	1,926,794	-0.21(-1.26%)
Nov 07, 2007	17.50	17.75	16.70	16.71	1,924,022	-0.93(-5.27%)
Nov 06, 2007	18.00	18.05	17.54	17.64	1,283,642	-0.36(-2.00%)
Nov 05, 2007	17.80	18.57	17.76	18.00	1,593,705	-1.24(-6.44%)
Nov 02, 2007	19.39	20.58	19.13	19.24	829,400	-0.15(-0.77%)
Nov 01, 2007	19.06	19.71	19.06	19.39	891,600	-0.30(-1.52%)
Oct 31, 2007	19.89	19.89	19.25	19.69	983,500	-0.06(-0.30%)
Oct 30, 2007	19.87	19.96	19.59	19.75	656,900	-0.40(-1.99%)
Oct 29, 2007	20.01	20.15	19.89	20.15	907,100	+0.14(+0.70%)
Oct 26, 2007	19.82	20.07	19.77	20.01	651,900	+0.01(+0.05%)
Oct 25, 2007	19.87	20.00	19.52	20.00	892,100	+0.37(+1.88%)
Oct 24, 2007	19.44	19.74	19.22	19.63	1,167,800	-0.13(-0.66%)
Oct 23, 2007	19.68	19.82	19.32	19.76	1,216,500	+0.26(+1.33%)
Oct 22, 2007	19.50	19.78	19.22	19.50	1,202,000	-0.33(-1.66%)
Oct 19, 2007	19.98	20.19	19.69	19.83	1,304,200	-0.15(-0.75%)
Oct 18, 2007	19.66	20.10	19.51	19.98	1,550,700	-0.03(-0.15%)
Oct 17, 2007	19.62	20.25	19.20	20.01	2,057,300	+0.15(+0.76%)
Oct 16, 2007	21.18	21.25	18.51	19.86	3,139,267	-1.76(-8.14%)
Oct 15, 2007	21.87	22.05	21.45	21.62	563,600	-0.24(-1.10%)
Oct 12, 2007	21.96	22.20	21.54	21.86	909,300	-0.10(-0.46%)
Oct 11, 2007	22.94	22.94	21.54	21.96	1,353,000	-1.00(-4.36%)
Oct 10, 2007	22.08	22.96	21.92	22.96	897,300	+0.77(+3.47%)
Oct 09, 2007	22.11	22.45	22.01	22.19	771,700	+0.03(+0.14%)
Oct 08, 2007	22.16	22.23	21.83	22.16	346,100	-0.10(-0.45%)
Oct 05, 2007	22.41	22.50	21.91	22.26	628,200	+0.28(+1.27%)
Oct 04, 2007	21.17	22.00	21.17	21.98	672,500	+0.55(+2.57%)
Oct 03, 2007	21.12	21.92	21.12	21.43	723,315	+0.06(+0.28%)
Oct 02, 2007	21.43	21.80	21.18	21.37	708,100	-0.44(-2.02%)
Oct 01, 2007	21.35	21.81	21.05	21.81	968,300	+0.67(+3.17%)
Sep 28, 2007	22.06	22.29	21.00	21.14	1,504,300	-0.72(-3.29%)
Sep 27, 2007	21.75	22.25	21.67	21.86	795,200	+0.15(+0.69%)
Sep 26, 2007	21.81	22.12	21.40	21.71	786,900	+0.10(+0.46%)
Sep 25, 2007	21.80	21.90	21.43	21.61	558,100	-0.40(-1.82%)
Sep 24, 2007	22.44	22.44	21.90	22.01	563,200	-0.25(-1.12%)
Sep 21, 2007	21.83	22.34	21.79	22.26	919,100	+0.48(+2.20%)
Sep 20, 2007	21.62	21.94	21.51	21.78	513,400	+0.16(+0.74%)
Sep 19, 2007	21.35	21.76	21.35	21.62	591,800	+0.41(+1.93%)
Sep 18, 2007	20.06	21.37	20.05	21.21	805,700	+1.16(+5.79%)
Sep 17, 2007	20.60	20.63	19.83	20.05	863,500	-0.52(-2.53%)
Sep 14, 2007	19.90	20.91	19.82	20.57	1,138,900	+0.53(+2.64%)
Sep 13, 2007	20.30	20.40	19.95	20.04	879,300	-0.05(-0.25%)
Sep 12, 2007	20.00	20.45	19.89	20.09	889,700	+0.13(+0.65%)
Sep 11, 2007	19.12	20.03	19.11	19.96	837,400	+0.84(+4.39%)
Sep 10, 2007	19.34	19.60	18.97	19.12	1,001,700	-0.39(-2.00%)
Sep 07, 2007	19.73	19.84	19.33	19.51	744,900	-0.49(-2.45%)
Sep 06, 2007	20.39	20.81	19.77	20.00	1,754,800	-0.39(-1.91%)
Sep 05, 2007	20.54	20.71	20.12	20.39	1,126,100	-0.33(-1.59%)

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.