Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.75	19.17	18.48	18.57	11,838,541	+0.22(+1.19%)
Nov 29, 2007	18.56	18.73	18.15	18.35	8,796,417	-0.32(-1.71%)
Nov 28, 2007	18.10	19.07	18.00	18.67	14,280,592	+0.81(+4.52%)
Nov 27, 2007	17.67	18.39	17.42	17.86	10,900,762	+0.19(+1.10%)
Nov 26, 2007	18.97	19.05	17.65	17.67	13,943,542	-1.14(-6.06%)
Nov 23, 2007	18.37	18.90	17.93	18.80	6,567,311	+0.96(+5.37%)
Nov 21, 2007	17.48	18.26	17.32	17.85	8,088,848	+0.03(+0.18%)
Nov 20, 2007	17.28	18.29	17.10	17.82	14,242,167	+0.72(+4.21%)
Nov 19, 2007	17.74	17.74	17.02	17.10	10,019,444	-0.64(-3.60%)
Nov 16, 2007	17.97	17.97	17.22	17.73	10,028,839	-0.14(-0.81%)
Nov 15, 2007	17.63	18.22	17.53	17.88	8,931,712	+0.05(+0.28%)
Nov 14, 2007	19.76	19.79	17.65	17.83	18,577,812	-1.37(-7.11%)
Nov 13, 2007	18.40	19.51	18.40	19.19	13,984,819	+1.19(+6.61%)
Nov 12, 2007	18.00	18.75	17.82	18.00	12,906,790	+0.16(+0.91%)
Nov 09, 2007	18.34	18.35	17.72	17.84	10,137,938	-0.88(-4.68%)
Nov 08, 2007	19.10	19.12	17.70	18.72	11,861,378	-0.01(-0.07%)
Nov 07, 2007	18.79	19.31	18.63	18.73	12,474,026	-0.38(-1.97%)
Nov 06, 2007	19.24	19.54	18.84	19.11	8,969,007	-0.12(-0.62%)
Nov 05, 2007	19.29	20.40	19.03	19.22	9,909,232	-0.26(-1.32%)
Nov 02, 2007	19.97	20.01	19.28	19.48	13,922,859	-0.27(-1.36%)
Nov 01, 2007	19.76	20.39	19.61	19.75	8,883,370	-0.31(-1.53%)
Oct 31, 2007	20.34	20.34	19.59	20.06	6,887,492	-0.18(-0.87%)
Oct 30, 2007	20.93	20.97	20.16	20.23	8,423,884	-0.70(-3.32%)
Oct 29, 2007	20.71	21.14	20.53	20.93	6,659,453	+0.26(+1.27%)
Oct 26, 2007	19.97	20.79	19.84	20.66	8,082,304	+0.34(+1.66%)
Oct 25, 2007	20.06	20.51	19.61	20.33	8,149,752	+0.60(+3.05%)
Oct 24, 2007	19.61	19.88	19.24	19.73	7,852,789	+0.16(+0.80%)
Oct 23, 2007	19.58	19.70	19.01	19.57	7,705,591	+0.19(+0.97%)
Oct 22, 2007	18.69	19.76	18.69	19.38	9,592,346	+0.44(+2.35%)
Oct 19, 2007	19.60	19.79	18.76	18.94	9,642,298	-0.71(-3.63%)
Oct 18, 2007	19.82	19.82	19.05	19.65	8,383,162	-0.24(-1.20%)
Oct 17, 2007	20.01	20.26	19.55	19.89	6,556,479	+0.06(+0.32%)
Oct 16, 2007	20.18	20.18	19.31	19.83	7,911,753	-0.43(-2.13%)
Oct 15, 2007	20.68	20.81	20.01	20.26	8,513,889	-0.44(-2.12%)
Oct 12, 2007	21.35	21.45	20.55	20.70	6,962,175	-0.49(-2.33%)
Oct 11, 2007	21.29	22.22	20.90	21.19	11,510,950	-0.41(-1.91%)
Oct 10, 2007	21.37	21.77	21.05	21.60	5,412,901	+0.30(+1.41%)
Oct 09, 2007	21.39	21.47	20.60	21.30	8,125,580	-0.06(-0.29%)
Oct 08, 2007	21.95	21.98	21.19	21.37	6,600,367	-0.61(-2.79%)
Oct 05, 2007	22.02	22.26	21.51	21.98	9,611,669	+0.70(+3.30%)
Oct 04, 2007	21.90	22.22	21.14	21.28	7,051,495	-0.37(-1.71%)
Oct 03, 2007	21.54	22.39	21.41	21.65	9,437,765	+0.13(+0.61%)
Oct 02, 2007	21.04	21.66	20.92	21.52	9,320,991	+0.68(+3.25%)
Oct 01, 2007	20.24	21.04	20.09	20.84	8,825,348	+0.60(+2.97%)
Sep 28, 2007	20.11	20.51	20.04	20.24	6,005,516	+0.20(+1.00%)
Sep 27, 2007	20.40	20.50	19.95	20.04	7,960,459	-0.34(-1.69%)
Sep 26, 2007	19.94	20.46	19.85	20.38	6,555,746	+0.40(+2.01%)
Sep 25, 2007	19.99	20.16	19.54	19.98	9,941,751	-0.65(-3.16%)
Sep 24, 2007	20.92	21.28	20.31	20.63	8,782,570	-0.11(-0.51%)
Sep 21, 2007	20.38	20.92	20.10	20.74	16,388,256	+0.47(+2.32%)
Sep 20, 2007	20.92	20.97	19.99	20.27	8,057,871	-0.85(-4.00%)
Sep 19, 2007	20.95	21.38	20.48	21.12	13,809,797	+0.80(+3.95%)
Sep 18, 2007	18.94	20.48	18.92	20.31	13,140,850	+1.56(+8.31%)
Sep 17, 2007	18.82	18.97	18.27	18.75	7,814,566	-0.14(-0.76%)
Sep 14, 2007	18.14	19.19	17.95	18.90	14,374,946	+0.58(+3.18%)
Sep 13, 2007	18.14	18.62	17.90	18.32	10,190,550	+0.26(+1.46%)
Sep 12, 2007	18.49	18.57	17.97	18.05	10,326,608	-0.48(-2.60%)
Sep 11, 2007	18.25	18.67	18.05	18.54	8,758,278	+0.24(+1.34%)
Sep 10, 2007	18.69	18.81	17.85	18.29	11,076,199	-0.34(-1.85%)
Sep 07, 2007	18.99	19.08	18.33	18.64	11,017,752	-0.70(-3.60%)
Sep 06, 2007	19.41	19.57	18.94	19.33	6,848,486	+0.19(+0.98%)
Sep 05, 2007	19.66	20.38	19.04	19.14	7,709,105	-0.56(-2.86%)

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.