Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.40	16.52	16.06	16.09	726,957	-0.07(-0.43%)
Nov 29, 2007	16.58	16.70	16.07	16.16	506,087	-0.55(-3.29%)
Nov 28, 2007	16.34	16.80	16.07	16.71	1,452,233	+0.41(+2.52%)
Nov 27, 2007	15.82	16.52	15.75	16.30	845,319	+0.64(+4.09%)
Nov 26, 2007	16.10	16.59	15.66	15.66	1,071,121	-0.34(-2.12%)
Nov 23, 2007	16.42	16.69	15.94	16.00	569,715	-0.20(-1.23%)
Nov 21, 2007	16.57	16.70	15.76	16.20	1,026,940	-0.61(-3.63%)
Nov 20, 2007	17.68	17.84	16.60	16.81	1,129,121	-0.80(-4.54%)
Nov 19, 2007	18.37	18.69	17.47	17.61	864,343	-0.91(-4.91%)
Nov 16, 2007	18.52	18.87	18.24	18.52	1,147,219	-0.01(-0.05%)
Nov 15, 2007	19.42	19.67	17.95	18.53	2,622,506	-1.89(-9.26%)
Nov 14, 2007	21.37	21.85	20.29	20.42	992,144	-0.57(-2.72%)
Nov 13, 2007	19.75	21.15	19.68	20.99	864,125	+1.55(+7.97%)
Nov 12, 2007	19.90	20.22	19.00	19.44	1,010,785	-0.57(-2.85%)
Nov 09, 2007	20.51	20.85	19.96	20.01	666,205	-0.82(-3.94%)
Nov 08, 2007	21.61	21.89	20.57	20.83	1,309,600	-0.67(-3.12%)
Nov 07, 2007	22.02	22.40	21.40	21.50	1,332,519	-1.13(-4.99%)
Nov 06, 2007	23.88	24.24	21.29	22.63	2,262,781	-1.21(-5.08%)
Nov 05, 2007	23.50	24.12	23.00	23.84	998,603	+0.15(+0.63%)
Nov 02, 2007	23.77	24.07	23.40	23.69	687,687	+0.05(+0.21%)
Nov 01, 2007	23.25	23.76	23.04	23.64	874,066	-0.03(-0.13%)
Oct 31, 2007	23.78	24.11	22.95	23.67	1,036,252	+0.16(+0.68%)
Oct 30, 2007	24.27	24.27	23.40	23.51	1,296,255	-0.54(-2.25%)
Oct 29, 2007	22.00	24.09	21.89	24.05	2,914,713	+2.36(+10.88%)
Oct 26, 2007	22.05	22.40	21.24	21.69	5,038,174	+2.62(+13.74%)
Oct 25, 2007	19.52	19.52	18.22	19.07	2,686,333	-0.12(-0.63%)
Oct 24, 2007	21.07	21.07	18.29	19.19	3,162,305	-1.83(-8.71%)
Oct 23, 2007	21.29	21.60	20.99	21.02	1,157,640	+0.49(+2.39%)
Oct 22, 2007	19.78	21.16	19.47	20.53	1,309,900	+1.06(+5.44%)
Oct 19, 2007	19.99	20.09	19.40	19.47	743,120	-0.59(-2.94%)
Oct 18, 2007	20.00	20.60	19.91	20.06	1,416,279	+0.03(+0.15%)
Oct 17, 2007	18.74	20.21	18.63	20.03	1,333,320	+1.56(+8.45%)
Oct 16, 2007	19.69	19.69	18.34	18.47	1,520,832	-1.15(-5.86%)
Oct 15, 2007	20.81	20.92	19.55	19.62	1,221,975	-1.08(-5.22%)
Oct 12, 2007	20.38	20.83	20.38	20.70	462,934	+0.33(+1.62%)
Oct 11, 2007	20.98	21.01	20.23	20.37	571,011	-0.49(-2.35%)
Oct 10, 2007	20.74	21.23	20.58	20.86	419,241	+0.05(+0.24%)
Oct 09, 2007	21.00	21.22	20.51	20.81	813,287	-0.22(-1.05%)
Oct 08, 2007	21.64	21.70	20.88	21.03	394,237	-0.33(-1.54%)
Oct 05, 2007	21.33	21.74	21.30	21.36	691,221	+0.09(+0.42%)
Oct 04, 2007	21.43	21.53	21.05	21.27	526,993	-0.28(-1.30%)
Oct 03, 2007	21.28	21.61	20.95	21.55	701,264	+0.21(+0.98%)
Oct 02, 2007	20.40	21.72	20.06	21.34	942,826	+0.95(+4.66%)
Oct 01, 2007	20.87	21.17	20.15	20.39	773,512	-0.69(-3.27%)
Sep 28, 2007	21.48	21.59	20.85	21.08	601,762	-0.61(-2.81%)
Sep 27, 2007	22.40	22.42	21.15	21.69	696,629	-0.63(-2.82%)
Sep 26, 2007	22.06	22.39	22.05	22.32	274,366	+0.31(+1.41%)
Sep 25, 2007	21.91	22.14	21.71	22.01	582,041	-0.12(-0.54%)
Sep 24, 2007	22.49	22.51	21.93	22.13	457,285	-0.40(-1.78%)
Sep 21, 2007	22.67	22.72	22.31	22.53	396,894	-0.12(-0.53%)
Sep 20, 2007	22.73	22.95	22.25	22.65	1,401,521	-1.06(-4.47%)
Sep 19, 2007	23.50	23.72	23.30	23.71	310,084	+0.38(+1.63%)
Sep 18, 2007	22.88	23.35	22.51	23.33	268,417	+0.67(+2.96%)
Sep 17, 2007	22.77	23.05	22.64	22.66	106,726	-0.27(-1.18%)
Sep 14, 2007	23.00	23.20	22.71	22.93	215,120	-0.26(-1.12%)
Sep 13, 2007	23.20	23.35	23.05	23.19	279,397	+0.17(+0.74%)
Sep 12, 2007	23.00	23.48	22.92	23.02	362,359	-0.07(-0.30%)
Sep 11, 2007	22.95	23.23	22.69	23.09	361,289	+0.44(+1.94%)
Sep 10, 2007	23.01	23.18	22.44	22.65	313,294	-0.27(-1.18%)
Sep 07, 2007	23.32	23.33	22.54	22.92	393,490	-0.65(-2.76%)
Sep 06, 2007	22.82	23.57	22.75	23.57	446,069	+0.80(+3.51%)
Sep 05, 2007	22.84	22.98	22.49	22.77	446,107	-0.07(-0.31%)

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.