Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.52	20.67	20.25	20.29	7,038,823	-0.03(-0.13%)
Nov 29, 2007	20.29	20.39	20.06	20.31	4,608,538	+0.01(+0.03%)
Nov 28, 2007	20.10	20.40	20.01	20.31	10,230,090	+0.18(+0.90%)
Nov 27, 2007	20.25	20.26	19.88	20.13	6,891,728	-0.02(-0.11%)
Nov 26, 2007	20.60	20.60	20.10	20.15	5,098,267	-0.41(-1.99%)
Nov 23, 2007	20.48	20.62	20.33	20.56	2,029,357	+0.24(+1.18%)
Nov 21, 2007	20.55	20.60	20.27	20.32	3,963,027	-0.36(-1.74%)
Nov 20, 2007	20.72	20.80	20.34	20.68	4,715,550	+0.04(+0.19%)
Nov 19, 2007	20.70	20.76	20.46	20.64	4,517,651	-0.15(-0.71%)
Nov 16, 2007	20.82	20.88	20.51	20.79	6,196,301	+0.15(+0.71%)
Nov 15, 2007	20.49	20.88	20.48	20.64	4,710,641	+0.02(+0.11%)
Nov 14, 2007	21.01	21.41	20.52	20.62	5,122,029	-0.24(-1.15%)
Nov 13, 2007	20.72	20.88	20.54	20.86	6,102,821	+0.27(+1.33%)
Nov 12, 2007	21.05	21.05	20.54	20.59	5,657,196	-0.04(-0.21%)
Nov 09, 2007	21.36	21.36	20.53	20.63	8,990,010	-0.39(-1.84%)
Nov 08, 2007	20.62	21.11	20.62	21.02	4,991,803	+0.33(+1.61%)
Nov 07, 2007	20.89	21.17	20.69	20.69	8,466,995	-0.54(-2.55%)
Nov 06, 2007	21.21	21.23	20.95	21.23	5,839,616	+0.20(+0.93%)
Nov 05, 2007	21.30	21.32	20.82	21.03	8,753,627	-0.31(-1.43%)
Nov 02, 2007	21.02	21.36	20.75	21.34	10,496,857	-0.01(-0.03%)
Nov 01, 2007	21.92	21.99	21.28	21.34	8,618,861	-0.65(-2.95%)
Oct 31, 2007	22.12	22.12	21.79	21.99	6,775,474	+0.00(+0.00%)
Oct 30, 2007	21.36	22.17	21.36	21.99	8,489,486	+0.63(+2.94%)
Oct 29, 2007	21.51	21.52	21.25	21.36	4,892,258	-0.01(-0.03%)
Oct 26, 2007	21.31	21.50	21.18	21.37	5,167,368	+0.03(+0.15%)
Oct 25, 2007	20.70	21.37	20.69	21.34	7,842,153	+0.61(+2.95%)
Oct 24, 2007	20.39	20.80	20.27	20.72	5,381,008	+0.20(+0.98%)
Oct 23, 2007	20.59	20.70	20.31	20.52	3,744,090	+0.05(+0.24%)
Oct 22, 2007	20.23	20.56	20.15	20.47	4,849,042	+0.01(+0.05%)
Oct 19, 2007	20.51	20.75	20.43	20.46	8,145,218	-0.15(-0.72%)
Oct 18, 2007	20.49	20.62	20.33	20.61	6,474,057	+0.11(+0.56%)
Oct 17, 2007	20.61	20.70	20.38	20.49	8,180,011	+0.12(+0.59%)
Oct 16, 2007	20.15	20.57	20.12	20.37	5,697,441	+0.22(+1.08%)
Oct 15, 2007	20.44	20.60	20.07	20.16	5,113,651	-0.18(-0.89%)
Oct 12, 2007	20.43	20.55	20.24	20.34	5,194,591	+0.02(+0.11%)
Oct 11, 2007	20.81	20.94	20.27	20.31	8,863,785	-0.50(-2.39%)
Oct 10, 2007	20.34	20.92	20.27	20.81	17,470,834	+0.00(+0.00%)
Oct 09, 2007	20.94	20.94	20.48	20.81	27,338,122	+0.99(+5.02%)
Oct 08, 2007	18.95	19.92	18.87	19.82	19,709,854	+1.06(+5.65%)
Oct 05, 2007	18.56	18.94	18.43	18.76	4,210,316	+0.34(+1.87%)
Oct 04, 2007	18.67	18.70	18.29	18.41	3,152,792	-0.25(-1.32%)
Oct 03, 2007	18.65	18.87	18.56	18.66	4,014,743	-0.05(-0.29%)
Oct 02, 2007	18.85	18.89	18.68	18.71	3,367,044	-0.10(-0.52%)
Oct 01, 2007	18.58	18.91	18.38	18.81	3,952,481	+0.34(+1.83%)
Sep 28, 2007	18.43	18.62	18.30	18.47	3,068,740	+0.08(+0.42%)
Sep 27, 2007	18.35	18.43	18.28	18.40	2,760,181	+0.15(+0.84%)
Sep 26, 2007	18.32	18.35	18.21	18.24	5,691,215	+0.04(+0.24%)
Sep 25, 2007	18.57	18.59	18.20	18.20	5,584,455	-0.44(-2.34%)
Sep 24, 2007	18.68	18.89	18.52	18.64	3,679,082	-0.08(-0.44%)
Sep 21, 2007	18.91	19.11	18.58	18.72	6,491,537	+0.14(+0.74%)
Sep 20, 2007	18.70	18.74	18.57	18.58	2,838,008	-0.12(-0.64%)
Sep 19, 2007	18.39	18.88	18.39	18.70	5,503,150	+0.44(+2.42%)
Sep 18, 2007	17.70	18.41	17.69	18.26	4,611,717	+0.56(+3.15%)
Sep 17, 2007	17.74	17.84	17.61	17.70	2,780,691	-0.04(-0.25%)
Sep 14, 2007	17.52	17.78	17.37	17.75	3,297,824	+0.22(+1.28%)
Sep 13, 2007	17.26	17.69	17.26	17.52	6,379,566	+0.35(+2.04%)
Sep 12, 2007	17.39	17.40	17.13	17.17	2,978,095	-0.23(-1.35%)
Sep 11, 2007	17.20	17.50	17.25	17.41	3,724,267	+0.21(+1.24%)
Sep 10, 2007	17.39	17.52	17.07	17.20	3,098,222	-0.12(-0.69%)
Sep 07, 2007	17.57	17.64	17.27	17.32	4,192,370	-0.45(-2.55%)
Sep 06, 2007	17.87	18.01	17.75	17.77	3,947,903	-0.10(-0.55%)
Sep 05, 2007	17.67	17.94	17.56	17.87	3,578,732	+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.