Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.10	17.61	17.01	17.20	7,745,131	+0.59(+3.58%)
Nov 29, 2007	16.94	16.94	16.32	16.60	4,984,913	-0.35(-2.08%)
Nov 28, 2007	16.09	17.00	15.98	16.96	7,075,537	+1.02(+6.39%)
Nov 27, 2007	15.54	16.06	15.49	15.94	7,561,029	+0.61(+4.01%)
Nov 26, 2007	16.39	16.40	15.29	15.32	5,274,790	-1.03(-6.31%)
Nov 23, 2007	16.34	16.51	16.00	16.36	2,334,739	+0.31(+1.91%)
Nov 21, 2007	15.95	16.41	15.59	16.05	6,261,540	-0.06(-0.37%)
Nov 20, 2007	16.32	16.68	15.56	16.11	7,694,259	-0.23(-1.40%)
Nov 19, 2007	16.51	16.62	15.95	16.34	6,285,044	-0.31(-1.88%)
Nov 16, 2007	17.05	17.05	16.53	16.65	5,925,146	-0.25(-1.47%)
Nov 15, 2007	17.70	17.71	16.75	16.90	6,720,200	-0.82(-4.61%)
Nov 14, 2007	18.30	18.62	17.70	17.71	4,203,759	-0.52(-2.83%)
Nov 13, 2007	17.60	18.26	17.57	18.23	5,644,345	+0.76(+4.37%)
Nov 12, 2007	17.31	18.13	17.23	17.47	5,427,929	+0.16(+0.94%)
Nov 09, 2007	16.98	17.73	16.74	17.30	7,644,669	+0.10(+0.61%)
Nov 08, 2007	16.81	17.25	16.62	17.20	9,185,621	+0.41(+2.45%)
Nov 07, 2007	17.41	17.56	16.74	16.79	7,066,422	-1.01(-5.65%)
Nov 06, 2007	17.19	17.86	17.18	17.79	6,846,129	+0.61(+3.57%)
Nov 05, 2007	16.78	17.36	16.78	17.18	6,676,246	+0.03(+0.15%)
Nov 02, 2007	17.73	17.78	17.04	17.15	7,925,669	-0.56(-3.13%)
Nov 01, 2007	18.33	18.43	17.66	17.71	6,531,391	-0.87(-4.68%)
Oct 31, 2007	18.62	18.79	18.22	18.58	5,899,953	+0.07(+0.39%)
Oct 30, 2007	18.55	18.70	18.43	18.50	2,646,280	-0.05(-0.25%)
Oct 29, 2007	18.75	18.77	18.42	18.55	3,792,148	-0.09(-0.49%)
Oct 26, 2007	18.97	19.07	18.33	18.64	6,012,365	+0.26(+1.42%)
Oct 25, 2007	18.53	18.94	18.22	18.38	4,531,251	-0.17(-0.91%)
Oct 24, 2007	18.86	18.86	18.13	18.55	5,952,177	-0.31(-1.63%)
Oct 23, 2007	18.82	18.98	18.51	18.86	4,352,831	+0.06(+0.31%)
Oct 22, 2007	18.64	19.11	18.52	18.80	5,732,713	+0.07(+0.35%)
Oct 19, 2007	19.25	19.51	18.69	18.73	7,173,396	-0.55(-2.88%)
Oct 18, 2007	18.84	19.64	18.65	19.29	7,077,371	+0.06(+0.31%)
Oct 17, 2007	20.03	20.03	19.13	19.23	7,745,564	-0.65(-3.25%)
Oct 16, 2007	20.42	20.65	19.82	19.88	10,410,223	-1.25(-5.90%)
Oct 15, 2007	21.29	21.53	20.95	21.12	5,931,655	-0.45(-2.09%)
Oct 12, 2007	21.63	21.79	21.50	21.57	2,761,755	-0.12(-0.57%)
Oct 11, 2007	21.89	22.16	21.59	21.70	3,708,528	-0.08(-0.39%)
Oct 10, 2007	21.87	21.91	21.67	21.78	2,668,180	-0.17(-0.77%)
Oct 09, 2007	21.89	21.95	21.63	21.95	2,276,422	+0.16(+0.72%)
Oct 08, 2007	21.97	22.08	21.73	21.80	1,787,261	-0.25(-1.16%)
Oct 05, 2007	21.89	22.23	21.89	22.05	2,757,160	+0.19(+0.87%)
Oct 04, 2007	21.84	21.99	21.76	21.86	1,968,591	+0.04(+0.18%)
Oct 03, 2007	21.55	22.05	21.48	21.82	3,742,068	+0.29(+1.36%)
Oct 02, 2007	21.44	21.72	21.34	21.53	4,635,699	+0.10(+0.49%)
Oct 01, 2007	21.59	21.59	21.01	21.42	3,205,890	+0.31(+1.48%)
Sep 28, 2007	21.29	21.35	21.01	21.11	3,683,871	-0.27(-1.25%)
Sep 27, 2007	21.36	21.44	21.10	21.38	2,910,923	+0.08(+0.40%)
Sep 26, 2007	21.44	21.55	21.23	21.29	2,795,754	-0.06(-0.28%)
Sep 25, 2007	21.19	21.54	21.19	21.35	2,786,394	-0.12(-0.55%)
Sep 24, 2007	21.91	21.92	21.44	21.47	3,774,842	-0.54(-2.43%)
Sep 21, 2007	22.39	22.40	21.86	22.00	4,851,488	-0.31(-1.40%)
Sep 20, 2007	22.88	22.93	22.23	22.32	3,329,635	-0.56(-2.45%)
Sep 19, 2007	22.85	23.24	22.64	22.88	4,318,066	+0.10(+0.43%)
Sep 18, 2007	21.57	22.81	21.36	22.78	6,921,923	+1.27(+5.92%)
Sep 17, 2007	21.42	21.64	21.19	21.51	3,597,495	+0.06(+0.27%)
Sep 14, 2007	21.33	21.62	21.14	21.45	2,918,580	+0.06(+0.27%)
Sep 13, 2007	21.45	21.49	21.29	21.39	2,845,375	+0.12(+0.58%)
Sep 12, 2007	21.29	21.40	21.10	21.27	2,824,122	-0.07(-0.31%)
Sep 11, 2007	21.29	21.78	21.16	21.33	3,681,574	+0.20(+0.96%)
Sep 10, 2007	21.22	21.38	20.82	21.13	3,452,921	+0.03(+0.15%)
Sep 07, 2007	21.40	21.40	21.03	21.10	3,091,334	-0.32(-1.49%)
Sep 06, 2007	21.47	21.55	21.17	21.42	2,939,409	-0.02(-0.09%)
Sep 05, 2007	21.55	21.63	21.24	21.44	2,674,919	-0.35(-1.62%)

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.