Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.44	18.61	18.22	18.36	3,803,871	+0.21(+1.14%)
Nov 29, 2007	18.25	18.39	17.97	18.16	1,341,337	-0.13(-0.73%)
Nov 28, 2007	17.88	18.33	17.82	18.29	1,992,957	+0.51(+2.87%)
Nov 27, 2007	17.64	17.85	17.44	17.78	2,368,185	+0.19(+1.05%)
Nov 26, 2007	18.29	18.36	17.60	17.60	1,794,300	-0.74(-4.02%)
Nov 23, 2007	18.11	18.51	18.10	18.33	515,526	+0.37(+2.04%)
Nov 21, 2007	18.06	18.13	17.78	17.97	2,518,811	-0.23(-1.27%)
Nov 20, 2007	18.52	18.93	17.86	18.20	2,359,102	-0.37(-1.97%)
Nov 19, 2007	18.86	18.86	18.54	18.57	1,733,350	-0.44(-2.30%)
Nov 16, 2007	18.94	19.13	18.74	19.00	2,774,198	-0.08(-0.43%)
Nov 15, 2007	18.94	19.17	18.79	19.09	1,985,673	+0.12(+0.62%)
Nov 14, 2007	19.45	19.56	18.97	18.97	1,313,664	-0.44(-2.28%)
Nov 13, 2007	18.74	19.41	18.74	19.41	1,274,646	+0.76(+4.06%)
Nov 12, 2007	18.48	19.02	18.44	18.65	2,328,177	+0.10(+0.56%)
Nov 09, 2007	18.42	18.74	18.25	18.55	2,345,455	-0.04(-0.22%)
Nov 08, 2007	18.34	18.60	18.15	18.59	2,926,810	+0.33(+1.83%)
Nov 07, 2007	18.60	18.61	18.25	18.26	2,009,807	-0.49(-2.64%)
Nov 06, 2007	18.62	18.81	18.54	18.75	1,629,510	+0.05(+0.28%)
Nov 05, 2007	18.55	18.91	18.52	18.70	1,892,010	-0.11(-0.58%)
Nov 02, 2007	19.23	19.29	18.60	18.81	2,821,457	-0.37(-1.91%)
Nov 01, 2007	19.32	19.70	19.06	19.17	2,080,276	-0.54(-2.72%)
Oct 31, 2007	19.62	19.88	19.38	19.71	1,657,077	+0.11(+0.55%)
Oct 30, 2007	19.14	19.68	19.11	19.60	1,165,933	+0.29(+1.49%)
Oct 29, 2007	19.90	19.97	19.15	19.31	2,504,217	-0.58(-2.93%)
Oct 26, 2007	20.00	20.30	19.66	19.89	1,761,518	-0.03(-0.16%)
Oct 25, 2007	20.52	20.61	19.84	19.93	2,498,622	-0.53(-2.57%)
Oct 24, 2007	20.36	20.47	20.09	20.45	1,283,116	-0.08(-0.38%)
Oct 23, 2007	20.83	21.29	20.36	20.53	1,457,707	-0.11(-0.55%)
Oct 22, 2007	20.35	20.85	20.29	20.64	1,337,542	+0.14(+0.68%)
Oct 19, 2007	21.32	21.37	20.50	20.50	1,500,027	-0.91(-4.24%)
Oct 18, 2007	21.26	21.58	20.99	21.41	1,157,197	+0.15(+0.70%)
Oct 17, 2007	22.07	22.08	21.04	21.26	2,957,735	-0.72(-3.26%)
Oct 16, 2007	22.20	22.26	21.94	21.98	723,709	-0.25(-1.14%)
Oct 15, 2007	22.22	22.32	22.05	22.23	1,208,641	-0.03(-0.14%)
Oct 12, 2007	22.91	22.92	22.24	22.26	2,223,154	-0.56(-2.44%)
Oct 11, 2007	23.02	23.13	22.63	22.81	1,137,784	-0.12(-0.54%)
Oct 10, 2007	23.13	23.18	22.79	22.94	596,361	-0.12(-0.54%)
Oct 09, 2007	23.05	23.08	22.77	23.06	986,364	+0.13(+0.56%)
Oct 08, 2007	22.96	23.15	22.76	22.93	1,726,380	-0.15(-0.67%)
Oct 05, 2007	22.46	23.09	22.40	23.09	1,964,575	+0.68(+3.03%)
Oct 04, 2007	22.40	22.41	22.00	22.41	1,011,795	+0.10(+0.44%)
Oct 03, 2007	22.04	22.47	22.04	22.31	1,119,536	-0.02(-0.09%)
Oct 02, 2007	21.74	22.43	21.74	22.33	1,855,864	+0.58(+2.68%)
Oct 01, 2007	21.33	21.75	21.26	21.75	993,741	+0.39(+1.83%)
Sep 28, 2007	21.64	21.72	21.22	21.36	1,190,544	-0.26(-1.22%)
Sep 27, 2007	21.55	21.84	21.51	21.62	1,810,050	+0.10(+0.48%)
Sep 26, 2007	21.28	21.54	21.16	21.52	843,874	+0.30(+1.41%)
Sep 25, 2007	21.48	21.55	21.15	21.22	1,071,004	-0.41(-1.88%)
Sep 24, 2007	21.33	21.64	21.30	21.62	795,536	+0.30(+1.40%)
Sep 21, 2007	21.48	21.48	21.27	21.33	1,389,956	+0.04(+0.17%)
Sep 20, 2007	21.52	21.57	21.23	21.29	1,200,682	-0.29(-1.36%)
Sep 19, 2007	21.50	21.64	21.35	21.58	1,276,197	+0.22(+1.04%)
Sep 18, 2007	20.71	21.36	20.67	21.36	1,639,023	+0.75(+3.65%)
Sep 17, 2007	20.61	20.81	20.37	20.61	712,644	+0.00(+0.00%)
Sep 14, 2007	20.18	20.61	20.15	20.61	854,939	+0.22(+1.09%)
Sep 13, 2007	20.18	20.46	20.09	20.39	1,352,684	+0.37(+1.85%)
Sep 12, 2007	20.14	20.23	19.94	20.02	1,921,479	-0.09(-0.46%)
Sep 11, 2007	19.67	20.12	19.75	20.11	926,573	+0.44(+2.23%)
Sep 10, 2007	20.70	20.70	19.43	19.67	2,319,247	-0.63(-3.10%)
Sep 07, 2007	20.62	21.16	20.20	20.30	855,716	-0.45(-2.18%)
Sep 06, 2007	20.45	20.79	20.35	20.75	1,223,395	+0.29(+1.41%)
Sep 05, 2007	20.62	20.68	20.37	20.47	1,290,563	-0.49(-2.36%)

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.