Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.00	17.49	16.80	16.97	3,078,246	+0.19(+1.13%)
Nov 29, 2007	17.00	17.00	16.64	16.78	2,122,321	-0.31(-1.81%)
Nov 28, 2007	16.60	17.24	16.43	17.09	2,156,415	+0.70(+4.27%)
Nov 27, 2007	16.00	16.44	15.83	16.39	3,691,084	+0.44(+2.76%)
Nov 26, 2007	16.70	16.70	15.94	15.95	2,492,667	-0.76(-4.55%)
Nov 23, 2007	16.36	16.74	16.28	16.71	772,438	+0.53(+3.28%)
Nov 21, 2007	16.20	16.49	16.01	16.18	2,568,676	-0.17(-1.04%)
Nov 20, 2007	16.27	16.70	15.98	16.35	4,045,032	+0.00(+0.00%)
Nov 19, 2007	16.60	16.66	16.17	16.35	3,395,877	-0.24(-1.45%)
Nov 16, 2007	16.58	16.88	16.17	16.59	2,232,618	+0.21(+1.28%)
Nov 15, 2007	16.96	16.96	16.26	16.38	2,133,122	-0.50(-2.96%)
Nov 14, 2007	17.13	17.75	16.74	16.88	3,176,656	+0.02(+0.12%)
Nov 13, 2007	16.60	16.86	16.54	16.86	3,314,201	+0.34(+2.06%)
Nov 12, 2007	16.85	16.93	16.42	16.52	2,269,011	-0.33(-1.96%)
Nov 09, 2007	16.17	16.99	15.97	16.85	2,078,554	+0.54(+3.31%)
Nov 08, 2007	16.16	16.47	15.96	16.31	4,693,396	+0.17(+1.05%)
Nov 07, 2007	16.76	16.80	16.09	16.14	5,206,305	-0.88(-5.17%)
Nov 06, 2007	16.70	17.03	16.50	17.02	3,068,722	+0.35(+2.10%)
Nov 05, 2007	16.53	16.88	16.32	16.67	1,954,580	-0.06(-0.36%)
Nov 02, 2007	17.25	17.31	16.52	16.73	4,017,481	-0.44(-2.56%)
Nov 01, 2007	17.61	17.67	16.99	17.17	4,714,726	-0.61(-3.43%)
Oct 31, 2007	17.79	17.84	17.36	17.78	3,820,484	+0.13(+0.74%)
Oct 30, 2007	17.79	17.91	17.54	17.65	4,548,053	-0.23(-1.29%)
Oct 29, 2007	18.18	18.19	17.69	17.88	3,309,563	-0.17(-0.94%)
Oct 26, 2007	18.15	18.17	17.82	18.05	2,549,520	+0.15(+0.84%)
Oct 25, 2007	18.48	18.48	17.72	17.90	3,050,617	-0.50(-2.72%)
Oct 24, 2007	18.42	18.48	18.20	18.40	7,614,962	-0.09(-0.49%)
Oct 23, 2007	17.97	18.54	17.91	18.49	5,820,601	+0.57(+3.18%)
Oct 22, 2007	17.64	17.94	17.37	17.92	3,598,300	+0.09(+0.50%)
Oct 19, 2007	17.94	17.95	17.50	17.83	4,013,773	+0.04(+0.22%)
Oct 18, 2007	17.40	17.95	17.26	17.79	4,887,037	+0.62(+3.61%)
Oct 17, 2007	17.26	17.68	16.97	17.17	2,946,229	-0.09(-0.52%)
Oct 16, 2007	17.73	17.73	17.25	17.26	2,029,726	-0.37(-2.10%)
Oct 15, 2007	18.20	18.20	17.54	17.63	1,438,477	-0.39(-2.16%)
Oct 12, 2007	18.05	18.20	17.90	18.02	1,802,084	-0.10(-0.55%)
Oct 11, 2007	18.16	18.60	18.03	18.12	3,530,088	-0.09(-0.49%)
Oct 10, 2007	17.80	18.26	17.75	18.21	6,079,113	+0.41(+2.30%)
Oct 09, 2007	17.60	17.84	17.46	17.80	2,971,476	+0.29(+1.66%)
Oct 08, 2007	17.67	17.72	17.42	17.51	1,233,313	-0.09(-0.51%)
Oct 05, 2007	17.84	17.86	17.48	17.60	1,758,114	+0.03(+0.17%)
Oct 04, 2007	17.80	17.86	17.51	17.57	871,376	-0.11(-0.62%)
Oct 03, 2007	17.86	17.91	17.60	17.68	1,424,211	-0.17(-0.95%)
Oct 02, 2007	17.67	17.98	17.55	17.85	1,398,591	+0.30(+1.71%)
Oct 01, 2007	17.22	17.78	17.18	17.55	1,906,378	+0.27(+1.56%)
Sep 28, 2007	17.13	17.32	17.13	17.28	1,772,388	+0.05(+0.29%)
Sep 27, 2007	17.11	17.30	17.08	17.23	1,359,230	+0.20(+1.17%)
Sep 26, 2007	17.04	17.30	17.01	17.03	1,692,849	+0.09(+0.53%)
Sep 25, 2007	17.13	17.28	16.90	16.94	2,629,952	-0.31(-1.80%)
Sep 24, 2007	17.30	17.42	17.13	17.25	2,005,693	-0.05(-0.29%)
Sep 21, 2007	17.43	17.53	17.20	17.30	1,876,415	-0.12(-0.69%)
Sep 20, 2007	17.55	17.69	17.30	17.42	1,584,281	-0.13(-0.74%)
Sep 19, 2007	17.66	17.80	17.47	17.55	1,430,273	+0.07(+0.40%)
Sep 18, 2007	17.09	17.52	16.87	17.48	2,362,677	+0.48(+2.82%)
Sep 17, 2007	16.96	17.09	16.91	17.00	1,619,026	-0.02(-0.12%)
Sep 14, 2007	16.81	17.08	16.81	17.02	1,327,520	+0.01(+0.06%)
Sep 13, 2007	17.14	17.14	16.93	17.01	1,854,631	-0.02(-0.12%)
Sep 12, 2007	16.97	17.12	16.82	17.03	3,709,823	-0.06(-0.35%)
Sep 11, 2007	16.95	17.34	16.95	17.09	3,914,393	+0.10(+0.59%)
Sep 10, 2007	17.24	17.38	16.85	16.99	2,836,970	-0.31(-1.79%)
Sep 07, 2007	17.28	17.46	17.20	17.30	2,049,951	-0.20(-1.14%)
Sep 06, 2007	17.44	17.64	17.30	17.50	1,202,118	+0.04(+0.23%)
Sep 05, 2007	17.85	17.85	17.44	17.46	2,703,029	-0.43(-2.40%)

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.