Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.39	18.50	18.21	18.43	5,586,919	+0.22(+1.20%)
Nov 29, 2007	18.21	18.27	17.94	18.21	6,656,562	-0.09(-0.51%)
Nov 28, 2007	17.92	18.43	17.80	18.30	6,994,790	+0.55(+3.07%)
Nov 27, 2007	17.86	18.03	17.58	17.75	7,715,914	+0.02(+0.12%)
Nov 26, 2007	17.92	18.05	17.66	17.73	8,743,194	-0.22(-1.25%)
Nov 23, 2007	17.77	18.04	17.70	17.96	2,669,898	+0.28(+1.61%)
Nov 21, 2007	18.12	18.24	17.67	17.67	7,470,972	-0.64(-3.49%)
Nov 20, 2007	18.11	18.67	18.02	18.31	8,143,894	+0.20(+1.08%)
Nov 19, 2007	18.54	18.56	18.04	18.11	8,507,369	-0.51(-2.73%)
Nov 16, 2007	18.47	18.66	18.17	18.62	5,376,570	+0.31(+1.67%)
Nov 15, 2007	18.71	18.79	18.18	18.32	9,427,506	-0.51(-2.73%)
Nov 14, 2007	19.07	19.24	18.77	18.83	7,225,821	-0.02(-0.12%)
Nov 13, 2007	18.56	18.87	18.50	18.85	4,322,588	+0.41(+2.25%)
Nov 12, 2007	18.57	18.78	18.38	18.44	5,983,151	-0.22(-1.17%)
Nov 09, 2007	18.65	18.99	18.46	18.65	3,833,125	-0.21(-1.13%)
Nov 08, 2007	18.63	18.97	18.29	18.87	9,504,295	+0.17(+0.91%)
Nov 07, 2007	19.02	19.35	18.67	18.70	5,771,397	-0.64(-3.30%)
Nov 06, 2007	19.34	19.51	18.98	19.34	5,534,824	+0.01(+0.03%)
Nov 05, 2007	19.28	19.42	19.11	19.33	4,483,645	-0.02(-0.11%)
Nov 02, 2007	19.92	20.07	19.11	19.35	4,777,211	-0.34(-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.