Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.01	22.23	21.83	22.05	6,520,440	+0.26(+1.18%)
Nov 29, 2007	21.85	21.89	21.42	21.79	5,299,392	-0.08(-0.39%)
Nov 28, 2007	21.28	22.01	21.28	21.88	10,013,578	+0.71(+3.38%)
Nov 27, 2007	20.83	21.16	20.65	21.16	7,834,043	+0.48(+2.30%)
Nov 26, 2007	21.77	21.82	20.63	20.69	7,786,121	-1.07(-4.93%)
Nov 23, 2007	21.16	21.94	21.16	21.76	3,707,234	+0.70(+3.31%)
Nov 21, 2007	21.30	21.47	20.93	21.06	6,881,300	-0.45(-2.11%)
Nov 20, 2007	21.55	21.88	21.17	21.52	9,017,297	+0.05(+0.21%)
Nov 19, 2007	21.26	21.50	21.08	21.47	14,301,752	+0.12(+0.56%)
Nov 16, 2007	20.53	21.36	20.45	21.35	13,224,850	+1.23(+6.12%)
Nov 15, 2007	20.58	20.66	19.92	20.12	8,791,723	-0.52(-2.54%)
Nov 14, 2007	20.84	21.00	20.58	20.64	6,345,123	-0.12(-0.56%)
Nov 13, 2007	20.53	20.80	20.36	20.76	6,848,870	+0.44(+2.17%)
Nov 12, 2007	20.61	20.73	20.24	20.32	9,301,422	-0.49(-2.37%)
Nov 09, 2007	20.98	21.14	20.74	20.81	9,970,781	-0.40(-1.89%)
Nov 08, 2007	21.61	21.88	20.79	21.21	14,921,613	-0.29(-1.33%)
Nov 07, 2007	22.12	22.12	21.47	21.50	6,661,640	-0.64(-2.89%)
Nov 06, 2007	21.90	22.16	21.61	22.14	5,297,443	+0.26(+1.19%)
Nov 05, 2007	21.56	22.08	21.56	21.88	10,215,788	-0.07(-0.30%)
Nov 02, 2007	21.74	22.08	21.43	21.95	8,866,583	+0.08(+0.37%)
Nov 01, 2007	22.00	22.26	21.78	21.87	8,560,751	-0.23(-1.05%)
Oct 31, 2007	21.76	22.15	21.63	22.10	8,941,159	+0.27(+1.23%)
Oct 30, 2007	21.75	21.99	21.70	21.83	6,515,523	-0.06(-0.26%)
Oct 29, 2007	21.96	21.96	21.82	21.89	8,337,449	+0.11(+0.52%)
Oct 26, 2007	21.91	22.00	21.64	21.77	8,346,009	+0.04(+0.16%)
Oct 25, 2007	21.52	21.82	21.25	21.74	8,624,389	+0.01(+0.06%)
Oct 24, 2007	20.77	21.79	20.34	21.72	17,501,342	+0.92(+4.43%)
Oct 23, 2007	20.54	20.86	20.39	20.80	6,823,202	+0.31(+1.53%)
Oct 22, 2007	19.88	20.54	19.83	20.49	7,052,754	+0.54(+2.72%)
Oct 19, 2007	20.32	20.34	19.93	19.95	6,550,524	-0.43(-2.12%)
Oct 18, 2007	20.20	20.49	20.09	20.38	3,212,589	+0.11(+0.56%)
Oct 17, 2007	20.34	20.52	19.99	20.27	5,662,942	+0.12(+0.59%)
Oct 16, 2007	20.32	20.42	20.07	20.15	4,037,556	-0.20(-0.97%)
Oct 15, 2007	20.42	20.53	20.17	20.34	4,931,103	-0.01(-0.07%)
Oct 12, 2007	20.18	20.47	20.18	20.36	2,964,591	+0.08(+0.38%)
Oct 11, 2007	20.52	20.73	20.14	20.28	5,307,534	-0.20(-0.96%)
Oct 10, 2007	20.53	20.53	20.31	20.48	3,423,959	-0.06(-0.27%)
Oct 09, 2007	20.35	20.57	20.33	20.54	4,322,848	+0.28(+1.37%)
Oct 08, 2007	20.30	20.34	20.17	20.26	1,727,321	-0.10(-0.48%)
Oct 05, 2007	19.99	20.51	19.99	20.36	5,194,179	+0.13(+0.66%)
Oct 04, 2007	19.99	20.30	19.98	20.22	5,147,303	+0.34(+1.74%)
Oct 03, 2007	19.99	20.13	19.63	19.88	4,637,061	-0.26(-1.31%)
Oct 02, 2007	20.53	20.57	20.01	20.14	5,424,867	-0.36(-1.77%)
Oct 01, 2007	20.22	20.64	20.16	20.50	7,449,924	+0.43(+2.12%)
Sep 28, 2007	19.99	20.14	19.92	20.08	6,845,077	+0.09(+0.46%)
Sep 27, 2007	20.12	20.19	19.85	19.99	6,410,122	-0.04(-0.21%)
Sep 26, 2007	19.78	20.16	19.75	20.03	8,036,659	+0.34(+1.72%)
Sep 25, 2007	19.24	19.73	19.16	19.69	6,011,943	+0.40(+2.06%)
Sep 24, 2007	19.58	19.64	19.23	19.29	3,796,413	-0.14(-0.74%)
Sep 21, 2007	19.55	19.69	19.41	19.44	5,711,239	-0.04(-0.22%)
Sep 20, 2007	19.61	19.66	19.42	19.48	3,758,059	-0.20(-1.02%)
Sep 19, 2007	19.82	19.98	19.54	19.68	5,001,276	-0.06(-0.32%)
Sep 18, 2007	18.96	19.78	18.87	19.74	7,879,197	+0.91(+4.84%)
Sep 17, 2007	19.04	19.08	18.77	18.83	6,355,291	-0.25(-1.29%)
Sep 14, 2007	19.28	19.46	18.98	19.08	5,776,374	-0.44(-2.24%)
Sep 13, 2007	19.31	19.66	19.26	19.51	4,989,344	+0.39(+2.04%)
Sep 12, 2007	19.05	19.24	18.89	19.12	3,659,940	+0.07(+0.39%)
Sep 11, 2007	18.91	19.15	18.87	19.05	4,439,897	+0.29(+1.52%)
Sep 10, 2007	18.81	18.95	18.47	18.76	4,205,231	+0.08(+0.41%)
Sep 07, 2007	18.64	18.89	18.47	18.69	4,763,201	-0.26(-1.39%)
Sep 06, 2007	18.90	19.12	18.80	18.95	5,945,620	+0.05(+0.26%)
Sep 05, 2007	18.59	19.01	18.57	18.90	4,680,812	+0.09(+0.49%)

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.