Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.77	20.83	20.43	20.60	33,775,736	+0.18(+0.90%)
Nov 29, 2007	20.22	20.58	19.96	20.41	21,678,612	+0.21(+1.03%)
Nov 28, 2007	20.08	20.23	19.78	20.20	18,197,240	+0.18(+0.91%)
Nov 27, 2007	19.48	20.05	19.43	20.02	22,092,690	+0.59(+3.06%)
Nov 26, 2007	19.83	19.89	19.38	19.43	12,189,121	-0.44(-2.23%)
Nov 23, 2007	19.77	19.88	19.60	19.87	5,796,863	+0.27(+1.39%)
Nov 21, 2007	19.70	19.87	19.54	19.60	15,644,928	-0.30(-1.53%)
Nov 20, 2007	19.70	19.98	19.62	19.90	18,357,736	+0.27(+1.39%)
Nov 19, 2007	19.65	19.79	19.57	19.63	13,758,844	-0.14(-0.71%)
Nov 16, 2007	19.63	19.78	19.50	19.77	18,063,656	+0.26(+1.34%)
Nov 15, 2007	19.41	19.68	19.41	19.51	16,047,393	+0.09(+0.48%)
Nov 14, 2007	19.86	19.86	19.42	19.42	15,980,043	-0.32(-1.61%)
Nov 13, 2007	19.70	19.77	19.21	19.74	17,829,310	+0.16(+0.80%)
Nov 12, 2007	19.38	19.86	19.38	19.58	16,141,714	+0.20(+1.02%)
Nov 09, 2007	19.09	19.61	19.09	19.38	17,698,452	+0.07(+0.37%)
Nov 08, 2007	19.27	19.37	18.96	19.31	19,147,962	+0.06(+0.32%)
Nov 07, 2007	19.20	19.62	19.20	19.25	15,215,690	-0.21(-1.09%)
Nov 06, 2007	19.36	19.52	19.32	19.46	9,852,487	+0.11(+0.59%)
Nov 05, 2007	19.52	19.52	19.20	19.35	13,002,447	-0.01(-0.06%)
Nov 02, 2007	19.93	19.95	19.20	19.36	14,806,652	-0.02(-0.13%)
Nov 01, 2007	19.54	19.72	19.33	19.38	15,995,513	-0.18(-0.92%)
Oct 31, 2007	19.57	19.60	19.32	19.56	17,607,420	-0.01(-0.05%)
Oct 30, 2007	19.43	19.60	19.38	19.57	17,629,760	+0.07(+0.37%)
Oct 29, 2007	19.38	19.54	19.38	19.50	10,912,943	+0.14(+0.70%)
Oct 26, 2007	19.43	19.46	19.30	19.36	15,872,508	+0.07(+0.37%)
Oct 25, 2007	18.93	19.36	18.86	19.29	22,239,158	+0.36(+1.91%)
Oct 24, 2007	18.63	18.96	18.39	18.93	23,077,714	+0.37(+2.01%)
Oct 23, 2007	18.18	18.75	18.18	18.56	11,704,306	+0.06(+0.35%)
Oct 22, 2007	18.23	18.56	18.09	18.49	21,124,996	+0.09(+0.47%)
Oct 19, 2007	18.46	18.72	18.39	18.41	21,545,808	-0.10(-0.52%)
Oct 18, 2007	18.37	18.63	18.33	18.50	16,465,874	+0.17(+0.92%)
Oct 17, 2007	18.66	19.01	18.27	18.34	38,383,284	-0.28(-1.48%)
Oct 16, 2007	18.66	18.72	18.49	18.61	24,316,976	+0.02(+0.10%)
Oct 15, 2007	18.88	18.90	18.39	18.59	21,760,264	-0.26(-1.37%)
Oct 12, 2007	19.08	19.11	18.76	18.85	22,645,588	-0.26(-1.35%)
Oct 11, 2007	19.09	19.20	18.78	19.11	31,598,974	-0.32(-1.62%)
Oct 10, 2007	19.75	19.85	19.31	19.42	19,113,356	-0.22(-1.13%)
Oct 09, 2007	19.70	19.87	19.54	19.65	12,485,338	-0.03(-0.15%)
Oct 08, 2007	19.73	19.82	19.60	19.67	7,375,821	-0.02(-0.11%)
Oct 05, 2007	20.02	20.05	19.64	19.70	18,734,988	-0.19(-0.97%)
Oct 04, 2007	20.02	20.29	19.83	19.89	7,533,870	+0.00(+0.02%)
Oct 03, 2007	19.71	20.00	19.66	19.89	13,004,723	+0.03(+0.13%)
Oct 02, 2007	19.73	19.99	19.71	19.86	15,197,866	+0.09(+0.45%)
Oct 01, 2007	19.18	19.80	19.18	19.77	18,298,258	+0.57(+2.97%)
Sep 28, 2007	19.31	19.39	19.13	19.20	11,207,615	-0.15(-0.80%)
Sep 27, 2007	19.45	19.51	19.30	19.36	9,852,393	+0.02(+0.09%)
Sep 26, 2007	19.43	19.58	19.17	19.34	20,988,448	-0.13(-0.64%)
Sep 25, 2007	19.25	19.58	19.21	19.46	11,340,737	+0.18(+0.91%)
Sep 24, 2007	19.41	19.46	19.24	19.29	17,083,848	-0.21(-1.07%)
Sep 21, 2007	19.44	19.60	19.23	19.50	20,279,180	+0.27(+1.40%)
Sep 20, 2007	19.26	19.49	19.20	19.23	16,561,670	-0.09(-0.48%)
Sep 19, 2007	19.27	19.41	19.11	19.32	17,023,810	+0.13(+0.65%)
Sep 18, 2007	18.74	19.24	18.67	19.20	24,276,692	+0.58(+3.10%)
Sep 17, 2007	18.59	18.72	18.45	18.62	11,261,433	-0.04(-0.21%)
Sep 14, 2007	18.68	18.72	18.55	18.66	11,329,847	-0.02(-0.12%)
Sep 13, 2007	18.87	18.98	18.61	18.68	14,614,257	-0.03(-0.17%)
Sep 12, 2007	18.59	18.82	18.55	18.71	11,971,259	+0.10(+0.56%)
Sep 11, 2007	18.59	18.66	18.36	18.61	17,873,536	+0.10(+0.54%)
Sep 10, 2007	18.62	18.79	18.46	18.51	9,790,681	-0.06(-0.35%)
Sep 07, 2007	18.67	18.87	18.44	18.57	14,148,743	-0.37(-1.97%)
Sep 06, 2007	18.60	19.00	18.51	18.94	15,392,775	+0.42(+2.28%)
Sep 05, 2007	18.35	18.57	18.32	18.52	11,821,587	+0.05(+0.27%)

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.