Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.34	16.58	16.16	16.36	1,913,519	+0.22(+1.33%)
Nov 29, 2007	16.18	16.31	15.86	16.14	1,475,130	-0.05(-0.31%)
Nov 28, 2007	16.04	16.49	15.84	16.19	5,069,167	+0.30(+1.87%)
Nov 27, 2007	16.16	16.45	15.84	15.90	2,459,139	-0.07(-0.45%)
Nov 26, 2007	16.22	16.38	15.97	15.97	2,994,539	-0.25(-1.55%)
Nov 23, 2007	16.19	16.36	16.12	16.22	1,461,484	+0.24(+1.51%)
Nov 21, 2007	16.40	16.40	15.93	15.98	3,592,723	-0.57(-3.45%)
Nov 20, 2007	17.14	17.26	16.30	16.55	2,643,649	-0.01(-0.07%)
Nov 19, 2007	16.64	16.80	16.48	16.56	1,825,513	-0.21(-1.26%)
Nov 16, 2007	17.08	17.08	16.34	16.77	1,882,830	-0.24(-1.41%)
Nov 15, 2007	17.10	17.39	16.84	17.01	1,240,089	-0.08(-0.44%)
Nov 14, 2007	17.45	17.53	17.06	17.09	2,062,575	-0.21(-1.22%)
Nov 13, 2007	16.72	17.30	16.72	17.30	1,458,699	+0.71(+4.26%)
Nov 12, 2007	16.69	17.12	16.51	16.59	1,731,335	+0.04(+0.22%)
Nov 09, 2007	16.46	16.83	16.22	16.56	2,736,106	+0.03(+0.17%)
Nov 08, 2007	16.74	16.83	16.40	16.53	2,101,385	-0.09(-0.56%)
Nov 07, 2007	17.37	17.46	16.53	16.62	3,512,798	-1.04(-5.88%)
Nov 06, 2007	17.57	17.76	16.87	17.66	2,189,998	+0.61(+3.60%)
Nov 05, 2007	16.97	17.20	16.79	17.05	2,241,991	-0.01(-0.08%)
Nov 02, 2007	16.75	17.22	16.49	17.06	2,120,934	+0.39(+2.33%)
Nov 01, 2007	17.03	17.40	16.60	16.67	2,670,383	-0.99(-5.59%)
Oct 31, 2007	18.54	18.54	17.58	17.66	2,421,976	-0.82(-4.45%)
Oct 30, 2007	18.67	18.78	18.41	18.48	858,844	-0.31(-1.64%)
Oct 29, 2007	18.56	18.84	18.39	18.79	1,094,163	+0.24(+1.32%)
Oct 26, 2007	18.43	18.64	18.27	18.55	893,933	+0.20(+1.12%)
Oct 25, 2007	18.48	18.80	18.12	18.34	1,255,684	-0.04(-0.23%)
Oct 24, 2007	18.74	18.74	17.90	18.39	2,603,826	-0.53(-2.79%)
Oct 23, 2007	18.89	19.03	18.67	18.91	1,808,475	+0.07(+0.36%)
Oct 22, 2007	18.20	18.85	18.07	18.84	2,581,825	+0.38(+2.04%)
Oct 19, 2007	19.44	19.47	18.45	18.47	2,722,738	-0.98(-5.02%)
Oct 18, 2007	18.97	19.60	18.96	19.44	2,371,013	+0.53(+2.79%)
Oct 17, 2007	18.58	19.63	18.58	18.92	3,699,661	+0.37(+1.97%)
Oct 16, 2007	18.56	18.85	18.03	18.55	6,906,405	+0.87(+4.94%)
Oct 15, 2007	18.02	18.02	17.57	17.68	2,155,466	-0.23(-1.26%)
Oct 12, 2007	17.25	18.23	17.25	17.90	3,276,922	+0.79(+4.64%)
Oct 11, 2007	17.60	17.79	17.01	17.11	1,733,563	-0.31(-1.79%)
Oct 10, 2007	17.45	17.48	17.30	17.42	874,161	+0.00(+0.02%)
Oct 09, 2007	17.48	17.62	17.33	17.42	1,746,095	-0.01(-0.08%)
Oct 08, 2007	17.54	17.67	17.28	17.43	1,418,876	-0.01(-0.04%)
Oct 05, 2007	16.88	17.64	16.88	17.44	2,912,665	+0.75(+4.50%)
Oct 04, 2007	16.23	16.77	16.19	16.69	3,395,834	+0.46(+2.83%)
Oct 03, 2007	15.71	16.30	15.65	16.23	2,238,733	+0.45(+2.82%)
Oct 02, 2007	15.84	15.89	15.66	15.79	1,306,647	-0.01(-0.09%)
Oct 01, 2007	15.60	15.87	15.59	15.80	1,679,259	+0.14(+0.87%)
Sep 28, 2007	15.94	16.05	15.58	15.66	1,602,118	-0.30(-1.87%)
Sep 27, 2007	16.28	16.29	15.91	15.96	1,687,056	-0.22(-1.33%)
Sep 26, 2007	16.22	16.29	16.02	16.18	2,079,997	+0.09(+0.58%)
Sep 25, 2007	15.85	16.09	15.69	16.08	2,340,101	+0.15(+0.92%)
Sep 24, 2007	16.23	16.29	15.61	15.94	1,635,815	-0.22(-1.36%)
Sep 21, 2007	15.92	16.18	15.88	16.16	1,637,486	+0.31(+1.95%)
Sep 20, 2007	16.16	16.21	15.83	15.85	1,162,949	-0.32(-1.96%)
Sep 19, 2007	16.16	16.27	16.02	16.16	1,707,942	+0.04(+0.27%)
Sep 18, 2007	15.60	16.16	15.41	16.12	1,941,591	+0.58(+3.74%)
Sep 17, 2007	15.62	15.71	15.46	15.54	1,225,329	-0.11(-0.69%)
Sep 14, 2007	15.80	15.84	15.53	15.65	2,173,289	-0.28(-1.78%)
Sep 13, 2007	16.45	16.45	15.88	15.93	2,130,681	-0.47(-2.89%)
Sep 12, 2007	16.02	16.51	15.98	16.40	1,194,696	+0.31(+1.92%)
Sep 11, 2007	15.94	16.26	15.52	16.09	2,029,870	+0.02(+0.13%)
Sep 10, 2007	16.54	16.65	15.84	16.07	1,763,918	-0.33(-1.99%)
Sep 07, 2007	16.66	16.74	16.12	16.40	2,566,509	-0.85(-4.91%)
Sep 06, 2007	17.21	17.32	16.92	17.25	498,208	+0.06(+0.38%)
Sep 05, 2007	17.16	17.23	16.93	17.18	692,868	-0.05(-0.31%)

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.