Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.36	19.42	19.03	19.42	969,023	+0.27(+1.41%)
Nov 29, 2007	19.13	19.28	18.99	19.15	637,342	-0.22(-1.11%)
Nov 28, 2007	19.01	19.38	19.01	19.36	900,551	+0.35(+1.82%)
Nov 27, 2007	18.76	19.08	18.69	19.01	1,000,794	+0.17(+0.89%)
Nov 26, 2007	19.17	19.17	18.83	18.85	646,654	-0.33(-1.73%)
Nov 23, 2007	19.23	19.28	19.09	19.18	216,167	+0.16(+0.86%)
Nov 21, 2007	19.07	19.26	18.91	19.01	876,174	-0.32(-1.64%)
Nov 20, 2007	19.00	19.34	18.91	19.33	808,250	+0.27(+1.44%)
Nov 19, 2007	19.29	19.33	19.01	19.06	613,788	-0.43(-2.21%)
Nov 16, 2007	19.32	19.65	19.32	19.49	837,285	+0.18(+0.91%)
Nov 15, 2007	19.67	19.67	19.24	19.31	1,142,516	-0.59(-2.97%)
Nov 14, 2007	20.30	20.42	19.87	19.91	901,920	-0.28(-1.39%)
Nov 13, 2007	20.25	20.49	20.00	20.19	735,217	+0.08(+0.40%)
Nov 12, 2007	20.18	20.58	20.11	20.11	989,817	-0.35(-1.71%)
Nov 09, 2007	20.52	20.83	20.43	20.46	913,191	-0.34(-1.63%)
Nov 08, 2007	20.49	20.87	20.31	20.80	993,495	+0.23(+1.12%)
Nov 07, 2007	21.33	21.44	20.50	20.57	1,016,132	-0.67(-3.16%)
Nov 06, 2007	21.06	21.25	20.89	21.24	579,825	+0.35(+1.68%)
Nov 05, 2007	20.69	21.02	20.69	20.89	679,247	-0.06(-0.28%)
Nov 02, 2007	21.12	21.15	20.63	20.95	1,055,573	+0.29(+1.40%)
Nov 01, 2007	20.88	20.90	20.42	20.66	902,194	-0.59(-2.78%)
Oct 31, 2007	21.04	21.67	20.92	21.25	1,156,638	+0.08(+0.36%)
Oct 30, 2007	20.14	21.33	20.11	21.17	1,022,706	+0.96(+4.77%)
Oct 29, 2007	20.03	20.26	19.96	20.21	621,730	+0.23(+1.13%)
Oct 26, 2007	19.90	20.06	19.90	19.98	473,830	+0.31(+1.56%)
Oct 25, 2007	19.72	19.93	19.41	19.68	534,633	+0.13(+0.65%)
Oct 24, 2007	19.64	19.68	19.23	19.55	376,599	-0.11(-0.54%)
Oct 23, 2007	19.57	19.74	19.46	19.65	837,556	+0.33(+1.72%)
Oct 22, 2007	19.04	19.35	18.99	19.32	513,544	+0.04(+0.19%)
Oct 19, 2007	19.52	19.57	19.24	19.29	638,438	-0.07(-0.36%)
Oct 18, 2007	19.35	19.44	19.18	19.35	356,057	+0.06(+0.32%)
Oct 17, 2007	19.25	19.36	19.07	19.29	446,714	+0.16(+0.82%)
Oct 16, 2007	19.30	19.41	19.14	19.14	486,702	-0.19(-0.96%)
Oct 15, 2007	19.63	19.65	19.29	19.32	354,961	-0.35(-1.76%)
Oct 12, 2007	19.45	19.72	19.31	19.67	347,018	+0.23(+1.16%)
Oct 11, 2007	19.72	19.76	19.34	19.44	660,349	-0.16(-0.82%)
Oct 10, 2007	19.63	19.65	19.45	19.60	256,087	-0.05(-0.24%)
Oct 09, 2007	19.57	19.67	19.43	19.65	388,650	-0.00(-0.02%)
Oct 08, 2007	19.63	19.65	19.51	19.65	170,359	+0.01(+0.06%)
Oct 05, 2007	19.53	19.82	19.52	19.64	835,365	+0.34(+1.78%)
Oct 04, 2007	19.12	19.38	19.12	19.30	320,451	+0.18(+0.96%)
Oct 03, 2007	19.14	19.37	19.01	19.12	394,128	-0.06(-0.32%)
Oct 02, 2007	19.24	19.26	18.99	19.18	425,625	-0.14(-0.70%)
Oct 01, 2007	19.18	19.39	19.18	19.31	515,187	+0.16(+0.86%)
Sep 28, 2007	18.93	19.19	18.87	19.15	743,612	+0.27(+1.45%)
Sep 27, 2007	19.00	19.09	18.81	18.88	431,651	-0.02(-0.10%)
Sep 26, 2007	18.75	18.95	18.63	18.89	446,988	+0.19(+1.01%)
Sep 25, 2007	18.64	18.77	18.64	18.70	283,202	-0.03(-0.14%)
Sep 24, 2007	18.80	18.80	18.67	18.73	260,469	-0.02(-0.12%)
Sep 21, 2007	18.78	18.82	18.67	18.75	298,814	+0.09(+0.51%)
Sep 20, 2007	18.93	19.01	18.61	18.66	792,912	-0.11(-0.58%)
Sep 19, 2007	18.91	19.06	18.77	18.77	480,951	-0.14(-0.75%)
Sep 18, 2007	18.57	18.99	18.56	18.91	463,148	+0.42(+2.25%)
Sep 17, 2007	18.48	18.66	18.42	18.49	473,556	-0.02(-0.12%)
Sep 14, 2007	18.33	18.52	18.29	18.51	459,313	+0.14(+0.74%)
Sep 13, 2007	18.26	18.43	18.23	18.38	381,255	+0.16(+0.90%)
Sep 12, 2007	18.16	18.23	18.13	18.22	321,821	+0.02(+0.10%)
Sep 11, 2007	18.12	18.20	18.07	18.20	510,805	+0.26(+1.47%)
Sep 10, 2007	17.85	18.02	17.79	17.93	733,478	+0.01(+0.06%)
Sep 07, 2007	17.81	18.03	17.70	17.92	734,299	-0.00(-0.02%)
Sep 06, 2007	17.85	17.93	17.73	17.93	640,355	+0.06(+0.33%)
Sep 05, 2007	17.85	18.05	17.78	17.87	816,466	+0.00(+0.00%)

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.