Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.67	16.84	15.82	15.99	380,011	-0.38(-2.30%)
Nov 29, 2007	16.46	16.95	16.30	16.37	181,548	-0.15(-0.93%)
Nov 28, 2007	16.25	16.80	16.13	16.52	261,507	+0.43(+2.70%)
Nov 27, 2007	15.21	16.18	15.11	16.09	324,393	+0.96(+6.32%)
Nov 26, 2007	15.61	15.76	14.97	15.13	262,112	-0.51(-3.27%)
Nov 23, 2007	15.48	15.73	15.48	15.65	220,374	+0.35(+2.27%)
Nov 21, 2007	15.82	15.85	15.26	15.30	251,233	-0.58(-3.65%)
Nov 20, 2007	16.44	16.47	15.50	15.88	277,775	-0.60(-3.63%)
Nov 19, 2007	16.63	16.70	15.98	16.48	228,658	-0.30(-1.78%)
Nov 16, 2007	16.69	16.83	16.29	16.78	303,408	+0.15(+0.93%)
Nov 15, 2007	16.76	16.90	16.47	16.62	130,881	-0.18(-1.09%)
Nov 14, 2007	17.26	17.38	16.64	16.81	207,704	-0.31(-1.81%)
Nov 13, 2007	16.72	17.28	16.40	17.11	267,524	+0.72(+4.42%)
Nov 12, 2007	16.69	16.83	16.29	16.39	259,316	-0.25(-1.51%)
Nov 09, 2007	16.10	17.87	15.92	16.64	602,264	+0.41(+2.50%)
Nov 08, 2007	16.79	16.80	15.84	16.24	308,992	-0.20(-1.23%)
Nov 07, 2007	17.19	17.36	16.42	16.44	200,262	-0.93(-5.34%)
Nov 06, 2007	16.69	17.38	16.51	17.37	166,802	+0.67(+3.99%)
Nov 05, 2007	16.55	16.89	16.44	16.70	140,399	-0.13(-0.75%)
Nov 02, 2007	17.22	17.41	16.54	16.82	200,677	-0.19(-1.14%)
Nov 01, 2007	17.82	18.05	16.81	17.02	320,907	-1.09(-6.03%)
Oct 31, 2007	17.46	18.11	17.21	18.11	235,943	+0.77(+4.46%)
Oct 30, 2007	17.82	17.83	17.30	17.34	131,847	-0.61(-3.39%)
Oct 29, 2007	18.21	18.35	17.72	17.94	184,485	-0.22(-1.22%)
Oct 26, 2007	17.56	18.19	17.13	18.17	229,533	+0.89(+5.14%)
Oct 25, 2007	17.70	17.79	16.96	17.28	233,784	-0.26(-1.49%)
Oct 24, 2007	18.01	18.13	17.21	17.54	237,577	-0.65(-3.56%)
Oct 23, 2007	17.76	18.27	17.68	18.19	230,583	+0.69(+3.92%)
Oct 22, 2007	17.08	17.78	16.81	17.50	187,614	+0.14(+0.78%)
Oct 19, 2007	18.22	18.22	17.31	17.37	250,880	-0.86(-4.72%)
Oct 18, 2007	18.18	18.54	17.94	18.22	288,161	+0.07(+0.37%)
Oct 17, 2007	17.78	18.17	17.66	18.16	254,751	+0.56(+3.18%)
Oct 16, 2007	17.42	17.92	17.38	17.60	240,471	+0.06(+0.33%)
Oct 15, 2007	17.78	18.06	17.20	17.54	151,430	-0.25(-1.41%)
Oct 12, 2007	17.62	18.19	17.58	17.79	162,992	+0.15(+0.88%)
Oct 11, 2007	18.50	18.59	17.30	17.64	234,089	-0.71(-3.89%)
Oct 10, 2007	18.67	18.67	17.94	18.35	318,633	-0.38(-2.01%)
Oct 09, 2007	17.58	18.99	17.39	18.73	836,416	+1.24(+7.07%)
Oct 08, 2007	17.53	17.77	16.97	17.49	178,941	-0.14(-0.77%)
Oct 05, 2007	17.02	17.94	16.89	17.63	306,999	+0.72(+4.29%)
Oct 04, 2007	16.67	17.19	16.63	16.90	166,583	+0.29(+1.74%)
Oct 03, 2007	17.16	17.25	16.40	16.61	233,381	-0.54(-3.15%)
Oct 02, 2007	16.79	17.23	16.71	17.15	186,288	+0.42(+2.54%)
Oct 01, 2007	17.09	17.38	16.69	16.73	387,626	-0.39(-2.26%)
Sep 28, 2007	16.83	17.11	16.01	17.11	480,537	+0.19(+1.14%)
Sep 27, 2007	15.96	16.95	15.75	16.92	528,852	+1.00(+6.31%)
Sep 26, 2007	15.45	15.95	15.40	15.92	177,388	+0.57(+3.71%)
Sep 25, 2007	15.37	15.44	14.97	15.35	164,752	-0.17(-1.12%)
Sep 24, 2007	15.46	15.89	15.43	15.52	80,201	+0.00(+0.00%)
Sep 21, 2007	15.77	15.92	15.48	15.52	175,242	-0.11(-0.68%)
Sep 20, 2007	15.69	15.94	15.59	15.63	106,184	-0.12(-0.74%)
Sep 19, 2007	15.84	15.94	15.54	15.74	182,822	-0.10(-0.61%)
Sep 18, 2007	14.66	15.84	14.53	15.84	346,834	+1.23(+8.39%)
Sep 17, 2007	14.51	14.83	14.49	14.61	61,013	-0.07(-0.46%)
Sep 14, 2007	14.65	14.83	14.53	14.68	111,464	-0.14(-0.98%)
Sep 13, 2007	14.81	15.07	14.49	14.83	92,753	+0.15(+1.05%)
Sep 12, 2007	14.83	15.14	14.65	14.67	105,397	-0.21(-1.43%)
Sep 11, 2007	14.63	14.92	14.43	14.88	138,632	+0.34(+2.32%)
Sep 10, 2007	14.44	14.76	14.20	14.55	91,425	+0.25(+1.76%)
Sep 07, 2007	14.50	14.67	14.25	14.29	115,932	-0.47(-3.21%)
Sep 06, 2007	14.42	14.87	14.41	14.77	109,393	+0.40(+2.76%)
Sep 05, 2007	14.37	14.64	14.20	14.37	126,366	-0.14(-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.