Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.06	15.08	14.63	14.75	23,347,414	+0.09(+0.59%)
Nov 29, 2007	14.67	14.82	14.60	14.67	18,379,610	-0.05(-0.32%)
Nov 28, 2007	14.47	14.90	14.35	14.71	23,739,368	+0.48(+3.36%)
Nov 27, 2007	14.05	14.35	13.95	14.24	26,535,272	+0.27(+1.96%)
Nov 26, 2007	14.37	14.39	13.96	13.96	24,397,110	-0.40(-2.78%)
Nov 23, 2007	14.17	14.38	14.13	14.36	7,492,129	+0.26(+1.83%)
Nov 21, 2007	14.21	14.37	13.98	14.10	22,552,794	-0.16(-1.10%)
Nov 20, 2007	14.42	14.60	13.95	14.26	34,986,112	-0.08(-0.55%)
Nov 19, 2007	14.51	14.64	14.30	14.34	24,205,272	-0.20(-1.35%)
Nov 16, 2007	14.85	14.90	14.27	14.53	30,342,368	-0.25(-1.70%)
Nov 15, 2007	14.31	15.14	14.31	14.78	59,661,264	+0.05(+0.32%)
Nov 14, 2007	14.85	15.18	14.74	14.74	40,974,380	+0.16(+1.07%)
Nov 13, 2007	14.44	14.73	14.29	14.58	29,289,814	+0.23(+1.64%)
Nov 12, 2007	14.77	14.83	14.32	14.35	29,552,028	-0.31(-2.14%)
Nov 09, 2007	14.69	15.19	14.66	14.66	52,339,120	+0.63(+4.47%)
Nov 08, 2007	13.95	14.16	13.77	14.03	33,628,356	+0.00(+0.00%)
Nov 07, 2007	14.30	14.44	14.01	14.03	29,813,110	-0.38(-2.61%)
Nov 06, 2007	14.48	14.56	14.15	14.41	37,329,052	-0.09(-0.59%)
Nov 05, 2007	14.68	14.93	14.46	14.49	23,223,754	-0.29(-1.96%)
Nov 02, 2007	14.77	14.96	14.67	14.78	28,339,408	+0.07(+0.48%)
Nov 01, 2007	15.23	15.31	14.68	14.71	35,756,972	-0.50(-3.30%)
Oct 31, 2007	15.00	15.40	14.90	15.22	31,015,582	+0.20(+1.30%)
Oct 30, 2007	14.81	15.11	14.81	15.02	18,189,536	+0.16(+1.05%)
Oct 29, 2007	14.85	15.59	14.70	14.86	27,522,484	+0.09(+0.58%)
Oct 26, 2007	15.11	15.47	14.49	14.78	54,260,404	-0.39(-2.58%)
Oct 25, 2007	15.54	15.60	14.86	15.17	42,673,624	-0.60(-3.78%)
Oct 24, 2007	16.00	16.17	15.45	15.76	28,355,294	-0.31(-1.95%)
Oct 23, 2007	16.06	16.14	15.83	16.08	16,484,122	+0.05(+0.29%)
Oct 22, 2007	15.75	16.13	15.68	16.03	16,916,976	+0.28(+1.79%)
Oct 19, 2007	16.33	16.35	15.72	15.75	26,816,018	-0.60(-3.69%)
Oct 18, 2007	16.71	16.77	16.27	16.35	31,065,992	-0.59(-3.47%)
Oct 17, 2007	16.65	17.06	16.63	16.94	42,971,892	+0.60(+3.69%)
Oct 16, 2007	16.23	16.50	16.19	16.34	20,712,844	+0.05(+0.34%)
Oct 15, 2007	16.41	16.55	16.14	16.28	18,428,366	-0.20(-1.24%)
Oct 12, 2007	15.95	16.51	15.94	16.48	30,077,680	+0.72(+4.57%)
Oct 11, 2007	16.08	16.18	15.58	15.76	33,059,780	-0.05(-0.35%)
Oct 10, 2007	16.06	16.17	15.76	15.82	38,742,832	-0.37(-2.28%)
Oct 09, 2007	16.38	16.41	15.96	16.19	23,817,700	-0.20(-1.20%)
Oct 08, 2007	16.42	16.51	16.26	16.38	15,546,383	-0.17(-1.04%)
Oct 05, 2007	16.26	16.73	16.16	16.55	25,510,868	+0.38(+2.32%)
Oct 04, 2007	16.35	16.39	15.98	16.18	19,662,820	-0.13(-0.77%)
Oct 03, 2007	16.77	16.80	16.08	16.30	28,013,518	-0.64(-3.76%)
Oct 02, 2007	16.67	17.04	16.63	16.94	24,610,150	+0.23(+1.37%)
Oct 01, 2007	16.34	16.80	16.22	16.71	21,058,318	+0.49(+3.04%)
Sep 28, 2007	16.22	16.49	16.18	16.22	28,113,658	+0.00(+0.00%)
Sep 27, 2007	16.34	16.41	16.12	16.22	23,789,934	+0.02(+0.10%)
Sep 26, 2007	16.52	16.69	16.08	16.20	18,947,620	-0.26(-1.57%)
Sep 25, 2007	16.37	16.61	16.28	16.46	15,905,188	-0.02(-0.14%)
Sep 24, 2007	16.65	16.77	16.32	16.48	22,392,040	-0.20(-1.22%)
Sep 21, 2007	16.61	16.87	16.47	16.69	20,082,660	+0.22(+1.33%)
Sep 20, 2007	16.28	16.65	16.26	16.47	25,388,800	-0.06(-0.38%)
Sep 19, 2007	16.62	16.79	16.43	16.53	23,041,770	+0.01(+0.05%)
Sep 18, 2007	16.06	16.55	16.00	16.52	20,681,776	+0.61(+3.84%)
Sep 17, 2007	15.86	16.01	15.70	15.91	14,636,606	-0.02(-0.10%)
Sep 14, 2007	15.90	16.11	15.90	15.93	19,937,416	-0.18(-1.12%)
Sep 13, 2007	16.36	16.36	16.05	16.11	19,968,170	+0.01(+0.05%)
Sep 12, 2007	16.44	16.51	16.05	16.10	24,916,618	-0.37(-2.24%)
Sep 11, 2007	16.41	16.63	16.34	16.47	16,771,069	+0.09(+0.53%)
Sep 10, 2007	16.51	16.59	16.16	16.38	23,872,522	+0.09(+0.58%)
Sep 07, 2007	16.53	16.61	16.06	16.29	27,092,456	-0.42(-2.53%)
Sep 06, 2007	16.77	16.82	16.55	16.71	16,989,206	+0.02(+0.14%)
Sep 05, 2007	16.92	17.03	16.56	16.69	18,903,786	-0.38(-2.20%)

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.