Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.94	20.38	19.62	20.22	2,634,097	+0.79(+4.09%)
Nov 29, 2007	19.09	19.71	19.04	19.42	2,685,816	+0.21(+1.09%)
Nov 28, 2007	20.94	20.94	18.50	19.21	2,218,822	+0.78(+4.23%)
Nov 27, 2007	18.52	18.67	18.31	18.43	2,515,575	-0.10(-0.53%)
Nov 26, 2007	19.04	19.09	18.49	18.53	1,590,989	-0.58(-3.02%)
Nov 23, 2007	18.66	19.11	18.65	19.11	631,282	+0.49(+2.62%)
Nov 21, 2007	18.99	19.05	18.62	18.62	1,446,588	-0.67(-3.46%)
Nov 20, 2007	19.03	19.43	18.82	19.29	2,829,968	+0.35(+1.86%)
Nov 19, 2007	19.26	19.26	18.74	18.93	2,574,923	-0.39(-2.02%)
Nov 16, 2007	19.54	19.75	19.11	19.32	2,411,114	-0.24(-1.23%)
Nov 15, 2007	19.97	20.16	19.53	19.57	1,749,561	-0.52(-2.58%)
Nov 14, 2007	20.43	20.47	20.08	20.08	1,210,124	-0.26(-1.29%)
Nov 13, 2007	20.30	20.54	20.19	20.34	1,934,785	+0.25(+1.27%)
Nov 12, 2007	20.34	20.60	20.09	20.09	2,441,184	-0.28(-1.36%)
Nov 09, 2007	20.64	20.75	20.37	20.37	1,649,814	-0.55(-2.62%)
Nov 08, 2007	20.80	21.09	20.61	20.91	1,809,035	+0.25(+1.20%)
Nov 07, 2007	21.24	21.25	20.62	20.67	2,795,430	-0.78(-3.64%)
Nov 06, 2007	21.75	21.75	20.92	21.45	1,734,892	-0.12(-0.56%)
Nov 05, 2007	21.95	21.95	21.52	21.57	2,803,965	-0.37(-1.67%)
Nov 02, 2007	22.29	22.68	21.73	21.93	1,528,599	-0.22(-0.98%)
Nov 01, 2007	22.53	23.40	22.09	22.15	1,758,362	-0.41(-1.83%)
Oct 31, 2007	22.41	22.68	22.23	22.56	1,094,542	+0.23(+1.04%)
Oct 30, 2007	22.23	22.55	22.23	22.33	1,148,016	+0.05(+0.24%)
Oct 29, 2007	22.48	22.60	22.25	22.28	1,022,533	-0.17(-0.77%)
Oct 26, 2007	22.59	22.71	22.35	22.45	1,404,716	+0.00(+0.00%)
Oct 25, 2007	22.77	22.84	22.20	22.45	1,367,244	-0.19(-0.86%)
Oct 24, 2007	22.80	22.83	22.17	22.65	1,635,146	-0.22(-0.98%)
Oct 23, 2007	22.62	22.97	22.51	22.87	1,624,344	+0.22(+0.96%)
Oct 22, 2007	22.18	22.80	21.83	22.65	1,646,347	-0.22(-0.95%)
Oct 19, 2007	23.96	23.98	22.64	22.87	3,552,062	-1.47(-6.04%)
Oct 18, 2007	24.03	24.36	23.76	24.34	1,608,209	+0.30(+1.25%)
Oct 17, 2007	24.30	24.36	23.66	24.04	1,830,505	+0.37(+1.55%)
Oct 16, 2007	23.71	24.02	23.60	23.67	821,173	+0.09(+0.38%)
Oct 15, 2007	23.92	23.92	23.44	23.58	905,584	-0.34(-1.41%)
Oct 12, 2007	23.92	24.00	23.64	23.92	764,366	-0.05(-0.22%)
Oct 11, 2007	24.16	24.29	23.82	23.97	879,981	+0.00(+0.00%)
Oct 10, 2007	24.30	24.60	23.80	23.97	1,058,404	-0.42(-1.72%)
Oct 09, 2007	24.37	24.50	24.15	24.39	864,112	+0.19(+0.77%)
Oct 08, 2007	24.49	24.51	24.07	24.21	1,348,442	-0.30(-1.22%)
Oct 05, 2007	23.55	24.71	23.47	24.51	2,181,084	+1.33(+5.73%)
Oct 04, 2007	23.26	23.37	22.98	23.18	1,142,015	-0.07(-0.32%)
Oct 03, 2007	22.91	23.37	22.86	23.25	1,557,669	+0.24(+1.04%)
Oct 02, 2007	22.87	23.06	22.71	23.01	675,688	+0.18(+0.79%)
Oct 01, 2007	22.39	22.98	22.39	22.83	1,225,626	+0.44(+1.98%)
Sep 28, 2007	22.38	22.52	22.12	22.39	1,609,543	-0.05(-0.23%)
Sep 27, 2007	22.08	22.48	21.85	22.44	1,326,306	+0.37(+1.66%)
Sep 26, 2007	22.50	22.58	21.44	22.08	4,183,111	-0.97(-4.23%)
Sep 25, 2007	22.77	23.13	22.62	23.05	1,533,133	+0.28(+1.22%)
Sep 24, 2007	23.12	23.20	22.71	22.77	1,143,749	-0.38(-1.65%)
Sep 21, 2007	23.73	23.73	23.10	23.16	1,606,075	+0.02(+0.06%)
Sep 20, 2007	23.99	24.01	22.99	23.14	1,614,076	-0.85(-3.53%)
Sep 19, 2007	23.66	24.44	23.66	23.99	1,615,943	+0.58(+2.47%)
Sep 18, 2007	22.63	23.45	22.53	23.41	1,625,945	+0.93(+4.14%)
Sep 17, 2007	22.72	22.83	22.39	22.48	1,139,615	-0.41(-1.80%)
Sep 14, 2007	22.61	22.93	22.56	22.89	958,658	+0.12(+0.53%)
Sep 13, 2007	22.60	22.92	22.36	22.77	1,490,194	+0.19(+0.86%)
Sep 12, 2007	22.53	22.86	22.39	22.58	1,765,963	-0.02(-0.10%)
Sep 11, 2007	22.38	22.68	22.33	22.60	1,381,513	+0.22(+0.97%)
Sep 10, 2007	22.62	22.68	22.20	22.38	2,709,286	-0.11(-0.50%)
Sep 07, 2007	22.76	22.77	22.48	22.50	1,703,955	-0.70(-3.01%)
Sep 06, 2007	22.96	23.22	22.40	23.19	2,471,655	+0.38(+1.64%)
Sep 05, 2007	23.44	23.46	22.74	22.82	1,992,526	-0.66(-2.81%)

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.