Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.62	23.85	23.43	23.66	6,075,993	+0.28(+1.18%)
Nov 29, 2007	23.45	23.49	22.99	23.39	4,938,174	-0.09(-0.39%)
Nov 28, 2007	22.83	23.62	22.83	23.48	9,331,032	+0.77(+3.38%)
Nov 27, 2007	22.36	22.71	22.16	22.71	7,300,058	+0.51(+2.30%)
Nov 26, 2007	23.36	23.41	22.14	22.20	7,255,402	-1.15(-4.93%)
Nov 23, 2007	22.71	23.54	22.71	23.35	3,454,541	+0.75(+3.31%)
Nov 21, 2007	22.86	23.04	22.46	22.60	6,412,256	-0.49(-2.11%)
Nov 20, 2007	23.13	23.48	22.72	23.09	8,402,659	+0.05(+0.21%)
Nov 19, 2007	22.82	23.08	22.63	23.04	13,326,914	+0.13(+0.56%)
Nov 16, 2007	22.03	22.92	21.95	22.91	12,323,416	+1.32(+6.12%)
Nov 15, 2007	22.08	22.17	21.38	21.59	8,192,460	-0.56(-2.54%)
Nov 14, 2007	22.37	22.54	22.09	22.15	5,912,626	-0.12(-0.56%)
Nov 13, 2007	22.03	22.32	21.85	22.28	6,382,037	+0.47(+2.17%)
Nov 12, 2007	22.11	22.24	21.72	21.81	8,667,417	-0.53(-2.37%)
Nov 09, 2007	22.51	22.69	22.26	22.34	9,291,152	-0.43(-1.89%)
Nov 08, 2007	23.19	23.48	22.31	22.77	13,904,524	-0.31(-1.33%)
Nov 07, 2007	23.74	23.74	23.04	23.07	6,207,569	-0.69(-2.89%)
Nov 06, 2007	23.50	23.78	23.19	23.76	4,936,358	+0.28(+1.19%)
Nov 05, 2007	23.14	23.69	23.14	23.48	9,519,459	-0.07(-0.30%)
Nov 02, 2007	23.33	23.69	22.99	23.55	8,262,218	+0.09(+0.37%)
Nov 01, 2007	23.60	23.89	23.37	23.47	7,977,232	-0.25(-1.05%)
Oct 31, 2007	23.35	23.77	23.22	23.71	8,331,710	+0.29(+1.23%)
Oct 30, 2007	23.34	23.59	23.28	23.43	6,071,411	-0.06(-0.26%)
Oct 29, 2007	23.56	23.57	23.42	23.49	7,769,151	+0.12(+0.52%)
Oct 26, 2007	23.51	23.61	23.23	23.37	7,777,127	+0.04(+0.16%)
Oct 25, 2007	23.09	23.42	22.80	23.33	8,036,532	+0.02(+0.06%)
Oct 24, 2007	22.29	23.38	21.83	23.31	16,308,413	+0.99(+4.43%)
Oct 23, 2007	22.04	22.39	21.88	22.32	6,358,118	+0.34(+1.53%)
Oct 22, 2007	21.33	22.04	21.28	21.99	6,572,023	+0.58(+2.72%)
Oct 19, 2007	21.81	21.83	21.38	21.41	6,104,026	-0.46(-2.12%)
Oct 18, 2007	21.67	21.99	21.56	21.87	2,993,613	+0.12(+0.56%)
Oct 17, 2007	21.83	22.02	21.45	21.75	5,276,944	+0.13(+0.59%)
Oct 16, 2007	21.80	21.92	21.54	21.62	3,762,347	-0.21(-0.97%)
Oct 15, 2007	21.92	22.03	21.64	21.83	4,594,989	-0.02(-0.07%)
Oct 12, 2007	21.65	21.97	21.65	21.85	2,762,518	+0.08(+0.38%)
Oct 11, 2007	22.02	22.25	21.62	21.77	4,945,762	-0.21(-0.96%)
Oct 10, 2007	22.03	22.03	21.80	21.98	3,190,575	-0.06(-0.27%)
Oct 09, 2007	21.84	22.08	21.81	22.04	4,028,193	+0.30(+1.37%)
Oct 08, 2007	21.79	21.83	21.64	21.74	1,609,583	-0.11(-0.48%)
Oct 05, 2007	21.45	22.01	21.45	21.84	4,840,133	+0.14(+0.66%)
Oct 04, 2007	21.46	21.79	21.44	21.70	4,796,452	+0.37(+1.74%)
Oct 03, 2007	21.45	21.61	21.07	21.33	4,320,989	-0.28(-1.31%)
Oct 02, 2007	22.03	22.08	21.48	21.61	5,055,097	-0.39(-1.77%)
Oct 01, 2007	21.70	22.15	21.64	22.00	6,942,121	+0.46(+2.12%)
Sep 28, 2007	21.45	21.61	21.38	21.55	6,378,502	+0.10(+0.46%)
Sep 27, 2007	21.59	21.67	21.30	21.45	5,973,195	-0.05(-0.21%)
Sep 26, 2007	21.23	21.63	21.20	21.49	7,488,863	+0.36(+1.72%)
Sep 25, 2007	20.64	21.17	20.56	21.13	5,602,157	+0.43(+2.06%)
Sep 24, 2007	21.01	21.08	20.64	20.70	3,537,641	-0.15(-0.74%)
Sep 21, 2007	20.98	21.13	20.83	20.86	5,321,949	-0.05(-0.22%)
Sep 20, 2007	21.04	21.10	20.84	20.90	3,501,902	-0.22(-1.02%)
Sep 19, 2007	21.27	21.44	20.96	21.12	4,660,378	-0.07(-0.32%)
Sep 18, 2007	20.35	21.23	20.25	21.19	7,342,134	+0.98(+4.84%)
Sep 17, 2007	20.44	20.47	20.14	20.21	5,922,101	-0.26(-1.29%)
Sep 14, 2007	20.69	20.88	20.37	20.47	5,382,644	-0.47(-2.24%)
Sep 13, 2007	20.72	21.10	20.67	20.94	4,649,260	+0.42(+2.04%)
Sep 12, 2007	20.44	20.65	20.28	20.52	3,410,471	+0.08(+0.39%)
Sep 11, 2007	20.29	20.55	20.25	20.44	4,137,264	+0.31(+1.52%)
Sep 10, 2007	20.18	20.34	19.82	20.14	3,918,593	+0.08(+0.41%)
Sep 07, 2007	20.00	20.27	19.82	20.05	4,438,531	-0.28(-1.39%)
Sep 06, 2007	20.28	20.52	20.17	20.34	5,540,354	+0.05(+0.26%)
Sep 05, 2007	19.95	20.40	19.93	20.28	4,361,758	+0.10(+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.