Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.36	21.45	20.93	21.19	4,399,445	+0.36(+1.71%)
Nov 29, 2007	20.90	21.17	20.49	20.84	6,055,669	-0.18(-0.85%)
Nov 28, 2007	19.65	21.33	19.57	21.02	10,806,977	+1.64(+8.49%)
Nov 27, 2007	19.65	19.65	18.95	19.37	4,170,220	+0.30(+1.59%)
Nov 26, 2007	19.47	19.63	19.02	19.07	4,667,580	-0.13(-0.66%)
Nov 23, 2007	19.25	19.35	18.89	19.19	1,631,390	+0.33(+1.77%)
Nov 21, 2007	18.58	19.28	18.58	18.86	5,237,250	-0.30(-1.55%)
Nov 20, 2007	18.58	19.30	18.58	19.16	5,432,796	+0.35(+1.85%)
Nov 19, 2007	19.26	19.33	18.38	18.81	5,937,689	-0.54(-2.79%)
Nov 16, 2007	19.96	19.96	19.10	19.35	4,977,186	-0.23(-1.17%)
Nov 15, 2007	19.75	19.98	19.33	19.58	5,501,713	-0.45(-2.26%)
Nov 14, 2007	20.71	20.86	19.96	20.03	5,835,180	-0.27(-1.31%)
Nov 13, 2007	19.26	20.52	19.26	20.30	5,441,844	+1.19(+6.24%)
Nov 12, 2007	20.00	20.00	18.99	19.11	6,651,815	-0.79(-3.95%)
Nov 09, 2007	19.78	20.38	19.39	19.89	8,227,164	+0.11(+0.56%)
Nov 08, 2007	20.00	20.58	19.47	19.78	9,440,721	-0.35(-1.73%)
Nov 07, 2007	20.74	20.74	19.86	20.13	12,212,097	-0.64(-3.10%)
Nov 06, 2007	21.40	21.40	20.40	20.77	5,943,811	+0.16(+0.75%)
Nov 05, 2007	21.11	21.13	20.37	20.62	5,259,684	-0.49(-2.32%)
Nov 02, 2007	21.85	21.93	20.74	21.11	8,126,330	-0.47(-2.16%)
Nov 01, 2007	22.36	22.53	21.49	21.57	6,068,391	-1.15(-5.05%)
Oct 31, 2007	22.44	22.88	22.18	22.72	4,633,327	+0.53(+2.37%)
Oct 30, 2007	22.59	22.71	22.03	22.19	4,611,161	-0.55(-2.41%)
Oct 29, 2007	22.74	23.03	21.93	22.74	4,842,401	+0.21(+0.95%)
Oct 26, 2007	22.08	22.65	21.57	22.53	7,930,323	+0.52(+2.36%)
Oct 25, 2007	22.01	22.35	21.53	22.01	8,547,503	+0.03(+0.14%)
Oct 24, 2007	21.96	22.05	21.26	21.98	9,013,762	-0.07(-0.34%)
Oct 23, 2007	22.13	22.33	21.87	22.05	4,906,522	+0.26(+1.19%)
Oct 22, 2007	22.04	22.04	21.58	21.79	7,509,826	-0.37(-1.67%)
Oct 19, 2007	23.17	23.26	22.11	22.16	8,742,881	-0.99(-4.26%)
Oct 18, 2007	23.48	23.67	22.96	23.15	8,786,032	-0.80(-3.34%)
Oct 17, 2007	24.37	24.43	23.67	23.95	5,134,927	-0.16(-0.68%)
Oct 16, 2007	24.09	24.33	24.00	24.11	4,850,811	-0.25(-1.03%)
Oct 15, 2007	24.74	24.74	24.26	24.36	4,010,316	-0.30(-1.20%)
Oct 12, 2007	24.29	24.73	24.15	24.66	4,078,489	+0.59(+2.43%)
Oct 11, 2007	24.27	24.67	23.91	24.08	6,770,884	+0.04(+0.19%)
Oct 10, 2007	24.08	24.31	23.71	24.03	3,283,524	-0.27(-1.13%)
Oct 09, 2007	24.31	24.51	24.08	24.31	3,304,716	+0.09(+0.37%)
Oct 08, 2007	24.33	24.45	24.02	24.22	2,771,232	-0.16(-0.64%)
Oct 05, 2007	24.15	24.74	23.91	24.37	4,664,888	+0.62(+2.62%)
Oct 04, 2007	23.63	23.99	22.96	23.75	5,541,385	+0.10(+0.44%)
Oct 03, 2007	24.04	24.37	23.46	23.65	5,602,266	-0.39(-1.63%)
Oct 02, 2007	22.85	24.20	22.78	24.04	11,670,252	+1.38(+6.08%)
Oct 01, 2007	22.28	23.00	22.24	22.66	7,333,122	+0.50(+2.24%)
Sep 28, 2007	21.71	22.38	21.53	22.16	7,176,128	+0.43(+1.98%)
Sep 27, 2007	21.02	22.08	21.02	21.73	10,380,817	+0.68(+3.24%)
Sep 26, 2007	21.50	21.93	20.94	21.05	5,677,456	-0.38(-1.76%)
Sep 25, 2007	21.56	21.56	21.11	21.43	6,812,597	-0.01(-0.07%)
Sep 24, 2007	21.74	21.85	21.33	21.45	6,209,591	-0.24(-1.13%)
Sep 21, 2007	22.10	22.26	21.59	21.69	6,698,124	-0.08(-0.37%)
Sep 20, 2007	21.76	22.14	21.59	21.77	7,259,147	-0.13(-0.61%)
Sep 19, 2007	22.54	22.69	21.68	21.91	9,427,611	-0.28(-1.27%)
Sep 18, 2007	21.19	22.28	21.15	22.19	13,838,210	+1.12(+5.31%)
Sep 17, 2007	21.83	21.90	20.96	21.07	10,488,000	-0.54(-2.50%)
Sep 14, 2007	21.93	21.93	21.44	21.61	12,748,569	-0.64(-2.90%)
Sep 13, 2007	22.05	22.44	21.85	22.25	6,393,314	+0.22(+1.01%)
Sep 12, 2007	21.93	22.19	21.64	22.03	9,062,359	-0.19(-0.87%)
Sep 11, 2007	21.12	22.48	21.10	22.22	8,322,067	+0.07(+0.30%)
Sep 10, 2007	23.19	23.25	22.15	22.16	5,169,890	-0.79(-3.45%)
Sep 07, 2007	23.39	23.62	22.61	22.95	5,616,170	-0.94(-3.94%)
Sep 06, 2007	24.44	24.44	23.84	23.89	2,912,433	-0.01(-0.06%)
Sep 05, 2007	24.08	24.09	23.54	23.91	4,886,543	-0.37(-1.53%)

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.