Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.14	16.16	15.46	15.53	355,445	-0.38(-2.39%)
Nov 29, 2007	16.35	16.40	15.84	15.91	188,050	-0.41(-2.51%)
Nov 28, 2007	16.01	16.32	15.88	16.32	332,106	+0.35(+2.22%)
Nov 27, 2007	15.09	16.03	15.09	15.96	551,275	+0.90(+5.96%)
Nov 26, 2007	15.70	15.83	15.03	15.06	346,056	-0.66(-4.22%)
Nov 23, 2007	15.54	15.75	15.29	15.73	153,444	+0.27(+1.76%)
Nov 21, 2007	15.79	15.86	15.38	15.46	382,271	-0.21(-1.31%)
Nov 20, 2007	15.15	15.66	14.90	15.66	447,726	+0.53(+3.52%)
Nov 19, 2007	15.61	15.61	14.77	15.13	455,924	-0.47(-2.99%)
Nov 16, 2007	15.99	15.99	15.25	15.59	438,874	-0.39(-2.45%)
Nov 15, 2007	16.13	16.13	15.74	15.98	303,939	-0.14(-0.86%)
Nov 14, 2007	16.40	16.52	15.95	16.12	338,812	-0.21(-1.28%)
Nov 13, 2007	16.16	16.44	16.16	16.33	285,965	+0.10(+0.62%)
Nov 12, 2007	16.13	16.79	16.12	16.23	971,907	+0.24(+1.52%)
Nov 09, 2007	16.38	16.54	15.80	15.99	434,850	-0.66(-3.94%)
Nov 08, 2007	16.41	16.73	16.03	16.64	273,507	+0.69(+4.30%)
Nov 07, 2007	16.83	16.83	15.95	15.96	347,142	-0.86(-5.14%)
Nov 06, 2007	16.59	16.85	16.48	16.82	276,040	+0.15(+0.87%)
Nov 05, 2007	16.35	16.79	16.31	16.68	262,895	+0.08(+0.49%)
Nov 02, 2007	16.07	16.72	15.88	16.60	254,847	+0.62(+3.90%)
Nov 01, 2007	16.88	17.00	15.87	15.97	395,147	-0.97(-5.72%)
Oct 31, 2007	17.02	17.02	16.41	16.94	360,273	+0.04(+0.24%)
Oct 30, 2007	16.75	17.20	16.70	16.90	246,263	+0.04(+0.24%)
Oct 29, 2007	16.66	16.96	16.61	16.86	316,815	+0.19(+1.14%)
Oct 26, 2007	16.51	16.80	16.23	16.67	249,213	+0.38(+2.33%)
Oct 25, 2007	16.22	16.48	16.03	16.29	231,777	+0.23(+1.42%)
Oct 24, 2007	16.18	16.26	15.75	16.06	277,917	-0.18(-1.08%)
Oct 23, 2007	16.40	16.42	15.41	16.24	332,911	-0.06(-0.39%)
Oct 22, 2007	15.88	16.42	15.68	16.30	291,062	+0.31(+1.93%)
Oct 19, 2007	16.16	16.16	15.60	15.99	504,866	-0.19(-1.15%)
Oct 18, 2007	16.33	16.46	16.10	16.18	200,658	-0.15(-0.89%)
Oct 17, 2007	16.16	16.38	16.06	16.32	327,814	+0.38(+2.41%)
Oct 16, 2007	15.94	16.17	15.60	15.94	322,717	-0.13(-0.83%)
Oct 15, 2007	16.47	16.47	15.81	16.07	343,373	-0.35(-2.11%)
Oct 12, 2007	16.26	16.57	16.20	16.42	176,783	+0.15(+0.89%)
Oct 11, 2007	16.44	16.50	15.99	16.28	433,508	-0.05(-0.30%)
Oct 10, 2007	16.57	16.59	16.18	16.32	248,677	-0.22(-1.35%)
Oct 09, 2007	16.13	16.57	15.95	16.55	289,989	+0.42(+2.61%)
Oct 08, 2007	16.29	16.29	15.93	16.13	231,777	-0.17(-1.03%)
Oct 05, 2007	15.98	16.42	15.70	16.29	284,892	+0.47(+2.99%)
Oct 04, 2007	15.74	15.92	15.73	15.82	211,657	+0.11(+0.69%)
Oct 03, 2007	15.64	15.82	15.47	15.71	361,346	+0.07(+0.48%)
Oct 02, 2007	14.91	15.64	14.81	15.64	504,061	+0.87(+5.91%)
Oct 01, 2007	14.64	15.97	14.64	14.77	1,341,302	+0.23(+1.56%)
Sep 28, 2007	15.20	15.31	14.26	14.54	1,128,303	-0.67(-4.41%)
Sep 27, 2007	15.44	15.54	14.91	15.21	931,668	-0.13(-0.85%)
Sep 26, 2007	15.43	15.43	15.05	15.34	498,696	-0.05(-0.34%)
Sep 25, 2007	15.39	15.48	15.05	15.39	284,087	-0.07(-0.46%)
Sep 24, 2007	15.27	15.69	15.27	15.46	185,904	+0.22(+1.44%)
Sep 21, 2007	15.58	15.58	15.11	15.24	369,126	-0.29(-1.87%)
Sep 20, 2007	15.91	15.97	15.35	15.53	198,781	-0.38(-2.39%)
Sep 19, 2007	15.80	15.99	15.68	15.91	275,503	+0.26(+1.69%)
Sep 18, 2007	14.93	15.65	14.99	15.65	305,012	+0.72(+4.85%)
Sep 17, 2007	14.92	15.09	14.91	14.93	402,390	-0.06(-0.42%)
Sep 14, 2007	14.96	15.09	14.86	14.99	160,419	-0.16(-1.03%)
Sep 13, 2007	15.28	15.47	15.13	15.15	210,852	-0.04(-0.27%)
Sep 12, 2007	14.94	15.35	14.88	15.19	244,117	+0.25(+1.65%)
Sep 11, 2007	14.66	14.95	14.59	14.94	153,444	+0.33(+2.27%)
Sep 10, 2007	14.72	14.91	14.47	14.61	452,555	-0.06(-0.38%)
Sep 07, 2007	14.61	14.76	14.54	14.66	260,749	-0.12(-0.81%)
Sep 06, 2007	14.77	14.87	14.47	14.78	178,929	+0.03(+0.20%)
Sep 05, 2007	14.64	14.91	14.62	14.75	270,138	+0.07(+0.51%)

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.