Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.42	18.82	18.42	18.78	3,654,488	+0.45(+2.44%)
Nov 29, 2007	18.32	18.41	18.14	18.33	2,788,121	-0.12(-0.66%)
Nov 28, 2007	17.89	18.45	16.52	18.45	3,503,394	+0.73(+4.13%)
Nov 27, 2007	17.70	17.97	17.55	17.72	4,603,186	+0.08(+0.45%)
Nov 26, 2007	17.54	17.84	17.51	17.64	3,638,702	+0.09(+0.50%)
Nov 23, 2007	17.77	17.79	17.54	17.55	1,328,395	-0.12(-0.66%)
Nov 21, 2007	17.87	17.96	17.63	17.67	2,587,731	-0.28(-1.56%)
Nov 20, 2007	18.01	18.16	17.69	17.95	2,549,019	+0.00(+0.00%)
Nov 19, 2007	18.55	18.58	17.95	17.95	3,204,017	-0.70(-3.77%)
Nov 16, 2007	18.46	19.04	18.41	18.66	3,684,810	+0.31(+1.71%)
Nov 15, 2007	18.33	18.57	18.27	18.34	2,432,405	-0.11(-0.61%)
Nov 14, 2007	18.76	18.76	18.44	18.45	2,866,606	-0.15(-0.81%)
Nov 13, 2007	18.11	18.61	18.01	18.61	4,957,408	+0.61(+3.40%)
Nov 12, 2007	18.39	18.48	17.97	17.99	4,185,199	-0.52(-2.82%)
Nov 09, 2007	18.25	18.88	17.89	18.52	9,336,909	+1.33(+7.72%)
Nov 08, 2007	17.27	17.36	17.00	17.19	2,961,949	-0.06(-0.36%)
Nov 07, 2007	17.38	17.49	17.24	17.25	3,632,478	-0.31(-1.74%)
Nov 06, 2007	17.50	17.61	17.47	17.56	2,258,946	+0.09(+0.50%)
Nov 05, 2007	17.66	17.73	17.32	17.47	2,506,883	-0.19(-1.09%)
Nov 02, 2007	18.07	18.16	17.47	17.66	3,533,547	-0.41(-2.25%)
Nov 01, 2007	18.31	18.31	18.00	18.07	2,758,828	-0.30(-1.64%)
Oct 31, 2007	17.98	18.37	17.94	18.37	3,241,056	-0.02(-0.09%)
Oct 30, 2007	18.59	18.69	18.35	18.39	2,357,370	-0.24(-1.28%)
Oct 29, 2007	18.96	19.03	18.54	18.63	2,804,948	-0.25(-1.33%)
Oct 26, 2007	18.98	19.21	18.63	18.88	2,186,751	+0.16(+0.87%)
Oct 25, 2007	18.83	19.69	18.67	18.71	8,851,193	+0.59(+3.23%)
Oct 24, 2007	18.50	18.73	17.88	18.13	4,095,110	-0.41(-2.23%)
Oct 23, 2007	18.65	18.68	18.43	18.54	2,613,061	-0.02(-0.09%)
Oct 22, 2007	18.19	18.56	18.07	18.56	2,320,331	+0.28(+1.56%)
Oct 19, 2007	18.25	18.51	18.25	18.27	3,382,044	-0.02(-0.09%)
Oct 18, 2007	17.47	18.35	17.47	18.29	3,467,832	+0.71(+4.05%)
Oct 17, 2007	17.81	17.81	17.53	17.58	1,742,996	-0.11(-0.64%)
Oct 16, 2007	17.89	17.95	17.63	17.69	3,272,599	-0.26(-1.45%)
Oct 15, 2007	18.04	18.04	17.80	17.95	3,182,988	-0.10(-0.56%)
Oct 12, 2007	17.97	18.13	17.96	18.05	2,058,906	+0.00(+0.00%)
Oct 11, 2007	18.15	18.16	17.91	18.05	2,317,464	+0.03(+0.19%)
Oct 10, 2007	18.06	18.15	17.95	18.02	3,485,276	-0.15(-0.81%)
Oct 09, 2007	18.38	18.52	18.03	18.17	3,962,963	-0.20(-1.09%)
Oct 08, 2007	18.35	18.49	18.32	18.37	1,218,233	-0.03(-0.16%)
Oct 05, 2007	18.47	18.60	18.33	18.40	1,435,690	-0.08(-0.43%)
Oct 04, 2007	18.32	18.78	18.24	18.48	3,409,047	+0.16(+0.87%)
Oct 03, 2007	18.02	18.32	17.87	18.32	2,487,295	+0.31(+1.70%)
Oct 02, 2007	18.05	18.24	17.95	18.01	2,246,253	+0.05(+0.30%)
Oct 01, 2007	17.90	18.06	17.67	17.96	2,280,902	+0.19(+1.06%)
Sep 28, 2007	17.89	17.90	17.65	17.77	3,089,883	-0.14(-0.77%)
Sep 27, 2007	17.84	17.92	17.76	17.91	2,020,910	+0.10(+0.54%)
Sep 26, 2007	17.98	18.03	17.61	17.81	3,674,774	-0.06(-0.33%)
Sep 25, 2007	17.66	17.94	17.44	17.87	3,518,492	+0.13(+0.76%)
Sep 24, 2007	17.79	17.94	17.67	17.73	3,369,857	-0.08(-0.47%)
Sep 21, 2007	17.04	18.05	17.00	17.82	7,169,370	+0.82(+4.80%)
Sep 20, 2007	17.22	17.28	16.95	17.00	2,856,325	-0.21(-1.24%)
Sep 19, 2007	17.51	17.51	17.13	17.22	3,647,054	-0.14(-0.80%)
Sep 18, 2007	16.88	17.35	16.84	17.35	2,622,858	+0.55(+3.26%)
Sep 17, 2007	16.69	16.95	16.64	16.81	2,415,677	+0.03(+0.17%)
Sep 14, 2007	16.96	16.86	16.58	16.78	3,074,021	-0.18(-1.06%)
Sep 13, 2007	16.97	17.10	16.83	16.96	3,124,442	+0.09(+0.52%)
Sep 12, 2007	16.74	17.05	16.58	16.87	3,122,052	+0.08(+0.50%)
Sep 11, 2007	16.82	16.94	16.71	16.79	4,655,001	-0.04(-0.22%)
Sep 10, 2007	17.12	17.26	16.72	16.82	3,459,707	-0.28(-1.64%)
Sep 07, 2007	17.12	17.32	17.02	17.10	2,994,207	-0.14(-0.82%)
Sep 06, 2007	17.35	17.40	17.01	17.25	2,749,987	-0.11(-0.63%)
Sep 05, 2007	17.38	17.49	17.24	17.35	2,685,945	-0.18(-1.00%)

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.