Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.59	26.40	20.59	20.91	11,222,995	+1.72(+8.94%)
Nov 29, 2007	17.84	19.48	17.84	19.19	3,743,812	+1.10(+6.09%)
Nov 28, 2007	17.16	18.67	16.89	18.09	4,474,063	+1.43(+8.59%)
Nov 27, 2007	17.39	18.21	16.04	16.66	3,484,092	-0.60(-3.50%)
Nov 26, 2007	18.62	18.62	17.21	17.26	1,870,637	-1.08(-5.86%)
Nov 23, 2007	18.94	18.94	17.60	18.34	1,153,785	+0.99(+5.69%)
Nov 21, 2007	18.39	19.11	16.98	17.35	4,632,446	-1.23(-6.60%)
Nov 20, 2007	18.31	18.92	16.89	18.58	4,350,969	-0.02(-0.10%)
Nov 19, 2007	19.48	19.48	17.88	18.60	3,290,917	-0.82(-4.21%)
Nov 16, 2007	19.82	20.14	18.76	19.41	2,663,006	-0.41(-2.06%)
Nov 15, 2007	20.68	20.85	19.29	19.82	5,290,882	-1.22(-5.79%)
Nov 14, 2007	21.16	22.52	20.70	21.04	4,202,015	+0.18(+0.85%)
Nov 13, 2007	19.40	20.86	18.99	20.86	6,061,645	+1.93(+10.19%)
Nov 12, 2007	19.30	19.96	17.79	18.93	5,083,833	+0.00(+0.00%)
Nov 09, 2007	15.78	19.95	15.61	18.93	14,890,945	+2.61(+16.01%)
Nov 08, 2007	17.40	17.49	15.64	16.32	7,771,755	-1.09(-6.28%)
Nov 07, 2007	17.73	18.07	17.09	17.41	6,762,536	-1.15(-6.18%)
Nov 06, 2007	17.02	19.04	16.85	18.56	5,449,680	+1.69(+10.01%)
Nov 05, 2007	15.11	16.87	15.02	16.87	6,569,740	+0.87(+5.44%)
Nov 02, 2007	15.20	16.54	14.69	16.00	9,754,946	+0.79(+5.20%)
Nov 01, 2007	16.46	16.52	14.42	15.21	9,874,759	-2.00(-11.62%)
Oct 31, 2007	17.24	18.00	16.89	17.21	5,314,988	+0.17(+0.99%)
Oct 30, 2007	17.58	17.78	16.89	17.04	3,730,077	-0.45(-2.59%)
Oct 29, 2007	17.48	18.00	16.60	17.49	4,560,895	+0.28(+1.60%)
Oct 26, 2007	17.50	17.80	14.86	17.22	11,908,099	+1.31(+8.21%)
Oct 25, 2007	17.25	17.48	14.47	15.91	14,259,478	-1.64(-9.32%)
Oct 24, 2007	16.67	17.76	15.81	17.55	7,942,332	+0.46(+2.71%)
Oct 23, 2007	18.52	19.16	16.36	17.08	10,148,248	-1.42(-7.68%)
Oct 22, 2007	19.05	19.06	17.86	18.51	10,885,129	-0.68(-3.57%)
Oct 19, 2007	21.29	21.46	18.98	19.19	11,833,061	-2.10(-9.85%)
Oct 18, 2007	22.98	23.05	21.22	21.29	9,499,456	-1.96(-8.45%)
Oct 17, 2007	25.07	25.65	22.78	23.25	12,771,990	-4.19(-15.26%)
Oct 16, 2007	27.68	28.12	26.68	27.44	3,424,862	-0.23(-0.84%)
Oct 15, 2007	28.61	28.61	27.49	27.67	2,347,104	-0.78(-2.75%)
Oct 12, 2007	29.64	29.74	28.21	28.45	2,492,248	-1.01(-3.44%)
Oct 11, 2007	30.19	30.51	29.46	29.47	2,118,066	-0.76(-2.53%)
Oct 10, 2007	31.16	31.16	30.13	30.23	2,058,089	-0.84(-2.69%)
Oct 09, 2007	31.56	31.79	30.81	31.07	1,588,286	-0.33(-1.05%)
Oct 08, 2007	32.09	32.31	31.17	31.40	1,846,363	-0.69(-2.16%)
Oct 05, 2007	31.24	32.72	30.57	32.09	2,836,595	+1.14(+3.68%)
Oct 04, 2007	30.41	31.64	30.33	30.95	1,712,824	+0.60(+1.99%)
Oct 03, 2007	30.58	31.01	30.16	30.35	1,279,134	-0.46(-1.50%)
Oct 02, 2007	29.11	31.16	29.00	30.81	2,565,806	+1.70(+5.83%)
Oct 01, 2007	28.88	29.60	28.22	29.11	2,491,668	+0.39(+1.36%)
Sep 28, 2007	29.11	29.11	28.44	28.72	1,575,573	-0.32(-1.10%)
Sep 27, 2007	29.36	29.60	28.70	29.04	2,457,017	-0.80(-2.68%)
Sep 26, 2007	30.26	30.43	29.13	29.84	2,552,306	-0.06(-0.21%)
Sep 25, 2007	29.60	30.22	28.71	29.90	2,287,591	+0.21(+0.72%)
Sep 24, 2007	30.92	30.92	29.64	29.69	2,295,691	-0.58(-1.91%)
Sep 21, 2007	30.49	30.60	29.44	30.27	3,033,938	+0.31(+1.04%)
Sep 20, 2007	31.59	31.66	29.56	29.96	3,427,224	-1.09(-3.52%)
Sep 19, 2007	30.38	32.28	29.12	31.05	5,290,801	+1.27(+4.27%)
Sep 18, 2007	27.54	30.25	27.52	29.78	4,429,719	+2.40(+8.77%)
Sep 17, 2007	26.73	27.40	26.49	27.38	3,079,259	+0.37(+1.38%)
Sep 14, 2007	27.11	27.26	26.45	27.00	2,512,480	-0.11(-0.39%)
Sep 13, 2007	25.95	27.41	25.84	27.11	5,934,080	+1.40(+5.43%)
Sep 12, 2007	24.92	26.73	24.60	25.72	4,599,371	+0.86(+3.47%)
Sep 11, 2007	24.46	25.14	24.45	24.85	2,872,933	+0.39(+1.60%)
Sep 10, 2007	25.05	25.48	24.32	24.46	3,126,735	-0.47(-1.89%)
Sep 07, 2007	25.40	25.62	24.89	24.93	4,472,695	-1.00(-3.87%)
Sep 06, 2007	26.77	27.11	24.93	25.94	6,036,118	-0.77(-2.90%)
Sep 05, 2007	28.44	28.83	26.20	26.71	9,077,466	-0.26(-0.96%)

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.