Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.16	14.40	13.94	14.00	580,800	+0.14(+1.01%)
Nov 29, 2007	14.16	14.16	13.61	13.86	470,600	-0.40(-2.81%)
Nov 28, 2007	14.22	14.48	13.84	14.26	568,400	+0.04(+0.28%)
Nov 27, 2007	14.38	14.59	13.73	14.22	483,200	-0.08(-0.56%)
Nov 26, 2007	14.68	14.81	14.27	14.30	329,600	-0.42(-2.85%)
Nov 23, 2007	15.14	15.23	14.64	14.72	246,900	-0.19(-1.27%)
Nov 21, 2007	14.80	15.13	14.63	14.91	603,600	+0.07(+0.47%)
Nov 20, 2007	15.36	15.47	14.58	14.84	889,300	-0.63(-4.07%)
Nov 19, 2007	15.90	16.02	15.02	15.47	413,200	-0.61(-3.79%)
Nov 16, 2007	16.08	16.38	15.78	16.08	357,800	-0.01(-0.06%)
Nov 15, 2007	15.82	16.27	15.58	16.09	324,300	+0.24(+1.51%)
Nov 14, 2007	16.50	16.54	15.70	15.85	447,700	-0.50(-3.06%)
Nov 13, 2007	15.89	16.68	15.75	16.35	763,600	+0.12(+0.74%)
Nov 12, 2007	15.73	16.47	15.73	16.23	773,900	+0.50(+3.18%)
Nov 09, 2007	16.28	16.39	15.25	15.73	967,785	-0.70(-4.26%)
Nov 08, 2007	16.00	16.81	14.79	16.43	1,175,400	+2.36(+16.77%)
Nov 07, 2007	14.51	14.65	13.98	14.07	295,700	-0.48(-3.30%)
Nov 06, 2007	14.68	14.96	14.33	14.55	356,351	-0.27(-1.82%)
Nov 05, 2007	15.04	15.15	14.71	14.82	248,000	-0.29(-1.92%)
Nov 02, 2007	15.40	15.81	14.81	15.11	268,500	-0.12(-0.79%)
Nov 01, 2007	15.85	15.97	15.14	15.23	416,600	-0.82(-5.11%)
Oct 31, 2007	15.89	16.16	15.57	16.05	333,400	+0.23(+1.45%)
Oct 30, 2007	15.80	16.03	15.66	15.82	229,400	+0.01(+0.06%)
Oct 29, 2007	15.91	16.09	15.63	15.81	304,100	+0.03(+0.19%)
Oct 26, 2007	15.86	15.97	15.61	15.78	290,800	+0.16(+1.02%)
Oct 25, 2007	15.48	15.80	15.42	15.62	445,400	+0.11(+0.71%)
Oct 24, 2007	15.48	15.93	15.23	15.51	344,500	+0.16(+1.04%)
Oct 23, 2007	15.09	15.60	14.97	15.35	286,400	+0.38(+2.54%)
Oct 22, 2007	14.64	15.14	14.58	14.97	583,400	+0.22(+1.49%)
Oct 19, 2007	15.35	15.46	14.72	14.75	530,900	-0.58(-3.78%)
Oct 18, 2007	15.75	15.75	15.17	15.33	591,400	-0.40(-2.54%)
Oct 17, 2007	16.60	16.81	15.46	15.73	650,400	-0.66(-4.03%)
Oct 16, 2007	16.78	17.00	16.27	16.39	357,700	-0.33(-1.97%)
Oct 15, 2007	17.54	17.55	16.64	16.72	592,900	-0.64(-3.69%)
Oct 12, 2007	17.67	17.78	16.76	17.36	838,900	-0.26(-1.48%)
Oct 11, 2007	17.51	17.88	17.31	17.62	532,700	+0.27(+1.56%)
Oct 10, 2007	17.38	17.45	17.13	17.35	328,000	+0.02(+0.12%)
Oct 09, 2007	17.38	17.50	17.18	17.33	682,000	+0.11(+0.64%)
Oct 08, 2007	17.47	17.96	17.11	17.22	598,600	-0.21(-1.20%)
Oct 05, 2007	16.81	17.47	16.75	17.43	489,700	+0.89(+5.38%)
Oct 04, 2007	16.65	16.93	16.45	16.54	383,900	+0.03(+0.18%)
Oct 03, 2007	16.71	16.75	16.38	16.51	483,100	-0.22(-1.32%)
Oct 02, 2007	16.25	17.00	16.25	16.73	514,400	+0.48(+2.95%)
Oct 01, 2007	15.60	16.37	15.56	16.25	650,100	+0.68(+4.37%)
Sep 28, 2007	15.31	15.65	15.26	15.57	475,500	+0.31(+2.03%)
Sep 27, 2007	14.85	15.51	14.77	15.26	477,800	+0.53(+3.60%)
Sep 26, 2007	14.84	14.98	14.58	14.73	352,900	-0.11(-0.74%)
Sep 25, 2007	15.05	15.10	14.62	14.84	588,900	-0.14(-0.93%)
Sep 24, 2007	15.05	15.21	14.93	14.98	439,300	-0.04(-0.27%)
Sep 21, 2007	15.07	15.16	14.87	15.02	1,157,900	+0.00(+0.00%)
Sep 20, 2007	15.22	15.40	14.97	15.02	788,200	-0.27(-1.77%)
Sep 19, 2007	15.77	15.89	15.27	15.29	491,000	-0.27(-1.74%)
Sep 18, 2007	15.01	15.63	14.90	15.56	585,600	+0.55(+3.66%)
Sep 17, 2007	15.87	15.88	14.82	15.01	965,500	-1.16(-7.17%)
Sep 14, 2007	16.01	16.22	16.01	16.17	262,600	+0.08(+0.50%)
Sep 13, 2007	16.15	16.30	15.82	16.09	311,500	-0.01(-0.06%)
Sep 12, 2007	16.30	16.33	16.06	16.10	267,900	-0.22(-1.35%)
Sep 11, 2007	16.23	16.42	15.98	16.32	367,200	+0.09(+0.55%)
Sep 10, 2007	17.05	17.17	16.04	16.23	463,200	-0.77(-4.53%)
Sep 07, 2007	16.75	17.28	16.70	17.00	403,600	-0.07(-0.41%)
Sep 06, 2007	17.22	17.33	16.91	17.07	179,900	-0.08(-0.47%)
Sep 05, 2007	17.39	17.45	16.92	17.15	382,600	-0.38(-2.17%)

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.