Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.55	20.00	19.03	19.51	3,055,493	+1.11(+6.01%)
Nov 29, 2007	18.36	18.49	18.01	18.40	2,040,812	+0.71(+4.01%)
Nov 28, 2007	16.77	17.87	16.77	17.69	3,207,355	+0.98(+5.86%)
Nov 27, 2007	16.25	16.87	15.98	16.71	2,925,400	+0.76(+4.76%)
Nov 26, 2007	16.56	16.87	15.95	15.95	1,730,482	+0.10(+0.64%)
Nov 23, 2007	15.69	15.98	15.57	15.85	525,257	+0.40(+2.57%)
Nov 21, 2007	16.02	16.02	15.27	15.46	1,496,229	-1.30(-7.76%)
Nov 20, 2007	16.23	17.04	16.23	16.76	2,487,700	+0.84(+5.30%)
Nov 19, 2007	16.14	16.71	15.80	15.91	1,350,013	-0.72(-4.31%)
Nov 16, 2007	16.25	16.70	16.11	16.63	1,831,588	+0.46(+2.82%)
Nov 15, 2007	16.63	16.63	16.02	16.17	1,265,521	-0.35(-2.14%)
Nov 14, 2007	16.81	17.04	16.42	16.53	1,985,102	+0.23(+1.40%)
Nov 13, 2007	15.54	16.32	15.54	16.30	1,980,373	+1.42(+9.53%)
Nov 12, 2007	15.58	15.79	14.72	14.88	4,091,401	-1.62(-9.82%)
Nov 09, 2007	16.51	16.93	16.21	16.50	3,032,560	-0.66(-3.84%)
Nov 08, 2007	17.56	17.82	16.41	17.16	3,858,151	+0.09(+0.54%)
Nov 07, 2007	17.60	17.87	17.04	17.07	2,332,531	-0.35(-2.03%)
Nov 06, 2007	17.60	17.63	16.91	17.42	3,058,708	+0.02(+0.10%)
Nov 05, 2007	16.86	17.90	16.86	17.41	2,814,710	-1.81(-9.40%)
Nov 02, 2007	19.42	19.58	18.78	19.21	1,730,600	-0.28(-1.43%)
Nov 01, 2007	20.07	20.25	19.32	19.49	2,580,273	-1.21(-5.83%)
Oct 31, 2007	20.43	20.77	20.09	20.70	1,843,138	+0.54(+2.68%)
Oct 30, 2007	20.57	20.62	20.01	20.16	2,653,484	-0.05(-0.25%)
Oct 29, 2007	19.80	20.46	19.80	20.21	2,418,642	+1.34(+7.11%)
Oct 26, 2007	18.43	18.93	18.40	18.87	2,718,922	+1.03(+5.77%)
Oct 25, 2007	17.76	17.90	17.49	17.84	1,798,123	+0.36(+2.08%)
Oct 24, 2007	17.68	17.68	16.98	17.47	1,705,011	-0.46(-2.59%)
Oct 23, 2007	17.74	17.96	17.49	17.94	1,433,973	+0.95(+5.56%)
Oct 22, 2007	16.46	17.16	16.28	16.99	2,344,111	+0.14(+0.80%)
Oct 19, 2007	17.96	17.96	16.81	16.86	2,472,049	-1.20(-6.64%)
Oct 18, 2007	17.72	18.10	17.47	18.06	1,969,062	-0.36(-1.97%)
Oct 17, 2007	17.49	18.61	17.49	18.42	4,404,717	+1.38(+8.07%)
Oct 16, 2007	17.31	17.45	16.88	17.04	2,114,651	-0.30(-1.70%)
Oct 15, 2007	17.69	17.73	17.09	17.34	2,350,271	+0.08(+0.49%)
Oct 12, 2007	17.09	17.31	16.87	17.25	1,811,593	+0.32(+1.89%)
Oct 11, 2007	17.73	17.73	16.88	16.93	3,009,803	-0.50(-2.86%)
Oct 10, 2007	17.52	17.56	17.17	17.43	1,260,664	-0.35(-1.95%)
Oct 09, 2007	17.63	17.90	17.41	17.78	1,072,666	+0.57(+3.34%)
Oct 08, 2007	17.09	17.25	16.97	17.20	984,412	-0.41(-2.30%)
Oct 05, 2007	17.61	17.80	17.43	17.61	4,025,076	+0.29(+1.66%)
Oct 04, 2007	16.98	17.41	16.82	17.32	1,302,125	+0.14(+0.84%)
Oct 03, 2007	17.88	17.93	17.05	17.18	2,304,781	-0.97(-5.35%)
Oct 02, 2007	18.34	18.44	17.94	18.15	2,292,580	+0.08(+0.42%)
Oct 01, 2007	17.81	18.31	17.74	18.07	2,275,522	+0.48(+2.73%)
Sep 28, 2007	17.69	18.02	17.20	17.59	2,495,267	-0.16(-0.90%)
Sep 27, 2007	17.25	17.76	17.14	17.75	4,391,595	+1.56(+9.64%)
Sep 26, 2007	15.91	16.25	15.91	16.19	1,599,937	+0.28(+1.75%)
Sep 25, 2007	15.68	15.96	15.29	15.91	2,262,254	+0.78(+5.13%)
Sep 24, 2007	15.23	15.42	15.03	15.14	2,812,388	+0.24(+1.64%)
Sep 21, 2007	14.81	14.97	14.75	14.89	1,307,575	+0.29(+1.97%)
Sep 20, 2007	14.81	14.84	14.55	14.60	1,917,650	-0.79(-5.15%)
Sep 19, 2007	15.43	15.89	15.32	15.40	2,903,248	-0.26(-1.67%)
Sep 18, 2007	14.82	15.70	14.67	15.66	2,440,656	+0.78(+5.22%)
Sep 17, 2007	15.01	15.09	14.80	14.88	887,985	-0.39(-2.54%)
Sep 14, 2007	15.19	15.36	14.93	15.27	1,834,964	-0.03(-0.17%)
Sep 13, 2007	15.16	15.38	15.03	15.30	727,352	+0.18(+1.17%)
Sep 12, 2007	14.95	15.28	14.86	15.12	918,430	+0.30(+1.99%)
Sep 11, 2007	14.69	14.92	14.59	14.82	1,192,549	-0.14(-0.90%)
Sep 10, 2007	15.13	15.13	14.65	14.96	1,295,839	-0.07(-0.45%)
Sep 07, 2007	15.28	15.32	14.76	15.03	2,617,282	-1.29(-7.92%)
Sep 06, 2007	16.21	16.45	15.99	16.32	907,650	+0.45(+2.82%)
Sep 05, 2007	16.36	16.36	15.75	15.87	1,187,100	-0.28(-1.72%)

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.