Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.05	21.05	20.78	20.85	2,955,518	+0.02(+0.08%)
Nov 29, 2007	20.76	20.94	20.70	20.83	1,219,807	-0.29(-1.35%)
Nov 28, 2007	20.88	21.21	20.84	21.12	1,635,772	+0.27(+1.32%)
Nov 27, 2007	20.62	20.87	20.52	20.84	1,118,022	+0.31(+1.50%)
Nov 26, 2007	20.86	21.00	20.52	20.53	1,173,683	-0.30(-1.43%)
Nov 23, 2007	20.56	20.83	20.56	20.83	627,749	+0.10(+0.47%)
Nov 21, 2007	20.80	20.85	20.57	20.73	1,350,365	-0.24(-1.14%)
Nov 20, 2007	20.82	21.09	20.82	20.97	1,374,852	+0.02(+0.08%)
Nov 19, 2007	21.04	21.23	20.92	20.96	3,030,129	-0.06(-0.30%)
Nov 16, 2007	20.84	21.02	20.69	21.02	1,703,982	+0.46(+2.22%)
Nov 15, 2007	20.65	20.76	20.48	20.56	1,463,304	-0.12(-0.58%)
Nov 14, 2007	20.82	20.89	20.65	20.68	4,206,142	+0.11(+0.56%)
Nov 13, 2007	20.49	20.66	20.46	20.57	2,093,110	+0.88(+4.47%)
Nov 12, 2007	19.73	19.95	19.69	19.69	879,225	-0.26(-1.29%)
Nov 09, 2007	19.98	20.13	19.89	19.95	1,024,459	-0.43(-2.13%)
Nov 08, 2007	20.25	20.40	20.11	20.38	1,157,306	+0.20(+0.99%)
Nov 07, 2007	20.33	20.42	20.15	20.18	1,362,460	-0.39(-1.92%)
Nov 06, 2007	20.46	20.61	20.41	20.57	907,512	-0.05(-0.22%)
Nov 05, 2007	20.72	20.86	20.55	20.62	965,450	-0.05(-0.25%)
Nov 02, 2007	20.58	20.67	20.46	20.67	1,368,743	+0.72(+3.61%)
Nov 01, 2007	19.93	20.26	19.80	19.95	2,758,141	+0.61(+3.13%)
Oct 31, 2007	19.07	19.35	18.91	19.35	1,485,489	-0.13(-0.67%)
Oct 30, 2007	19.60	19.61	19.44	19.48	661,792	-0.12(-0.61%)
Oct 29, 2007	19.52	19.64	19.47	19.60	871,655	+0.27(+1.42%)
Oct 26, 2007	19.25	19.35	19.20	19.32	581,628	+0.10(+0.54%)
Oct 25, 2007	19.17	19.22	19.07	19.22	886,182	+0.25(+1.29%)
Oct 24, 2007	19.01	19.05	18.78	18.97	1,215,766	-0.06(-0.30%)
Oct 23, 2007	19.00	19.05	18.90	19.03	736,006	+0.24(+1.28%)
Oct 22, 2007	18.68	18.80	18.59	18.79	593,355	-0.01(-0.03%)
Oct 19, 2007	18.89	19.00	18.80	18.80	902,985	-0.24(-1.26%)
Oct 18, 2007	18.99	19.04	18.94	19.04	653,916	+0.30(+1.59%)
Oct 17, 2007	18.80	18.83	18.63	18.74	1,114,073	+0.42(+2.31%)
Oct 16, 2007	18.29	18.42	18.27	18.32	1,013,780	-0.09(-0.50%)
Oct 15, 2007	18.60	18.63	18.37	18.41	814,595	-0.27(-1.44%)
Oct 12, 2007	18.63	18.72	18.61	18.68	705,200	-0.06(-0.34%)
Oct 11, 2007	18.87	18.91	18.68	18.74	1,697,977	+0.30(+1.64%)
Oct 10, 2007	18.39	18.57	18.36	18.44	889,158	+0.21(+1.13%)
Oct 09, 2007	18.17	18.23	18.07	18.23	598,431	+0.16(+0.88%)
Oct 08, 2007	18.17	18.19	17.98	18.07	361,614	-0.10(-0.53%)
Oct 05, 2007	18.23	18.29	18.09	18.17	869,554	+0.28(+1.57%)
Oct 04, 2007	17.81	17.99	17.77	17.89	627,486	+0.05(+0.29%)
Oct 03, 2007	17.88	17.95	17.82	17.84	508,290	-0.23(-1.30%)
Oct 02, 2007	18.24	18.25	17.93	18.07	1,239,570	-0.30(-1.65%)
Oct 01, 2007	18.10	18.37	18.08	18.37	1,806,846	+0.28(+1.55%)
Sep 28, 2007	18.07	18.20	17.88	18.09	2,902,366	-0.41(-2.22%)
Sep 27, 2007	18.56	18.57	18.39	18.51	1,088,868	+0.18(+1.00%)
Sep 26, 2007	18.29	18.39	18.25	18.32	623,986	-0.01(-0.03%)
Sep 25, 2007	18.32	18.39	18.22	18.33	619,785	-0.06(-0.34%)
Sep 24, 2007	18.57	18.58	18.33	18.39	829,822	-0.27(-1.47%)
Sep 21, 2007	18.64	18.72	18.64	18.67	758,059	+0.18(+0.99%)
Sep 20, 2007	18.51	18.61	18.42	18.48	736,531	-0.20(-1.07%)
Sep 19, 2007	18.75	18.79	18.63	18.68	560,624	+0.09(+0.46%)
Sep 18, 2007	18.24	18.65	18.21	18.60	1,065,764	+0.44(+2.42%)
Sep 17, 2007	18.36	18.43	18.09	18.16	708,351	-0.30(-1.61%)
Sep 14, 2007	18.38	18.56	18.36	18.45	702,575	-0.19(-1.01%)
Sep 13, 2007	18.65	18.74	18.60	18.64	766,811	+0.25(+1.34%)
Sep 12, 2007	18.30	18.47	18.26	18.40	946,743	+0.06(+0.31%)
Sep 11, 2007	18.14	18.34	18.11	18.34	1,903,288	+0.39(+2.20%)
Sep 10, 2007	18.12	18.12	17.83	17.95	723,928	-0.16(-0.88%)
Sep 07, 2007	18.13	18.16	17.93	18.11	753,859	+0.15(+0.83%)
Sep 06, 2007	18.00	18.02	17.81	17.96	1,449,146	-0.10(-0.57%)
Sep 05, 2007	17.97	18.11	17.92	18.06	807,593	-0.03(-0.16%)

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.