Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.23	18.88	18.23	18.79	1,381,862	+0.67(+3.70%)
Nov 29, 2007	18.28	18.59	17.88	18.12	1,289,630	-0.28(-1.51%)
Nov 28, 2007	17.55	18.48	17.45	18.40	1,298,716	+0.94(+5.41%)
Nov 27, 2007	17.22	17.47	16.73	17.45	2,207,743	+1.36(+8.46%)
Nov 26, 2007	16.39	16.49	16.04	16.09	574,116	-0.10(-0.64%)
Nov 23, 2007	16.19	16.26	15.98	16.20	172,763	+0.22(+1.38%)
Nov 21, 2007	16.06	16.13	15.82	15.98	500,119	-0.14(-0.87%)
Nov 20, 2007	15.92	16.22	15.88	16.12	450,831	+0.16(+1.01%)
Nov 19, 2007	16.00	16.19	15.95	15.96	371,479	-0.19(-1.17%)
Nov 16, 2007	16.18	16.26	16.04	16.14	696,781	+0.04(+0.27%)
Nov 15, 2007	16.10	16.32	16.04	16.10	413,986	-0.06(-0.37%)
Nov 14, 2007	16.21	16.38	16.12	16.16	402,285	+0.00(+0.03%)
Nov 13, 2007	15.89	16.26	15.87	16.16	677,114	+0.27(+1.69%)
Nov 12, 2007	16.16	16.17	15.86	15.89	432,407	-0.13(-0.83%)
Nov 09, 2007	16.31	16.33	15.99	16.02	794,365	-0.42(-2.57%)
Nov 08, 2007	16.82	16.90	16.24	16.44	1,111,514	-0.23(-1.40%)
Nov 07, 2007	16.90	16.96	16.63	16.67	489,165	-0.31(-1.82%)
Nov 06, 2007	16.85	17.06	16.64	16.98	580,526	+0.22(+1.29%)
Nov 05, 2007	16.67	16.91	16.62	16.77	458,620	-0.06(-0.36%)
Nov 02, 2007	16.90	16.96	16.52	16.83	367,434	+0.04(+0.22%)
Nov 01, 2007	16.73	17.04	16.60	16.79	555,383	-0.43(-2.47%)
Oct 31, 2007	16.83	17.22	16.69	17.22	760,758	+0.43(+2.56%)
Oct 30, 2007	16.70	16.96	16.64	16.79	446,348	+0.03(+0.19%)
Oct 29, 2007	16.67	16.76	16.59	16.76	406,020	+0.05(+0.29%)
Oct 26, 2007	16.76	16.80	16.50	16.71	468,752	+0.04(+0.24%)
Oct 25, 2007	16.66	16.70	16.37	16.67	611,146	+0.05(+0.29%)
Oct 24, 2007	16.37	16.64	16.28	16.62	527,004	+0.18(+1.07%)
Oct 23, 2007	16.10	16.47	16.05	16.44	614,133	+0.39(+2.45%)
Oct 22, 2007	15.65	16.10	15.47	16.05	607,660	+0.17(+1.06%)
Oct 19, 2007	16.18	16.27	15.88	15.88	691,304	-0.27(-1.64%)
Oct 18, 2007	16.12	16.23	16.07	16.14	503,853	-0.07(-0.45%)
Oct 17, 2007	16.54	16.54	16.08	16.22	625,584	-0.11(-0.66%)
Oct 16, 2007	16.52	16.61	16.20	16.33	468,005	-0.14(-0.88%)
Oct 15, 2007	16.59	16.63	16.32	16.47	463,773	-0.08(-0.49%)
Oct 12, 2007	16.44	16.68	16.42	16.55	506,342	+0.06(+0.39%)
Oct 11, 2007	16.74	16.88	16.39	16.49	444,605	-0.16(-0.97%)
Oct 10, 2007	17.04	17.06	16.47	16.65	742,088	-0.39(-2.26%)
Oct 09, 2007	17.03	17.06	16.80	17.03	408,011	+0.08(+0.47%)
Oct 08, 2007	16.84	17.05	16.84	16.95	449,335	+0.10(+0.60%)
Oct 05, 2007	16.61	16.90	16.57	16.85	417,222	+0.32(+1.94%)
Oct 04, 2007	16.56	16.64	16.42	16.53	559,864	+0.06(+0.37%)
Oct 03, 2007	16.79	16.86	16.41	16.47	981,567	-0.38(-2.26%)
Oct 02, 2007	16.92	16.97	16.63	16.85	909,873	-0.13(-0.78%)
Oct 01, 2007	16.76	17.09	16.67	16.98	500,616	+0.21(+1.25%)
Sep 28, 2007	16.74	16.98	16.73	16.78	585,505	-0.09(-0.55%)
Sep 27, 2007	16.81	16.87	16.67	16.87	515,055	+0.05(+0.31%)
Sep 26, 2007	16.73	16.87	16.60	16.82	552,645	+0.14(+0.82%)
Sep 25, 2007	16.51	16.79	16.41	16.68	590,235	+0.06(+0.39%)
Sep 24, 2007	16.63	16.74	16.48	16.61	545,426	-0.02(-0.10%)
Sep 21, 2007	16.76	16.77	16.62	16.63	922,818	+0.02(+0.15%)
Sep 20, 2007	16.63	16.63	16.44	16.61	844,651	-0.07(-0.43%)
Sep 19, 2007	16.67	16.77	16.38	16.68	1,460,527	+0.06(+0.39%)
Sep 18, 2007	16.35	16.63	16.16	16.61	927,547	+0.41(+2.50%)
Sep 17, 2007	16.35	16.43	16.20	16.21	552,894	-0.15(-0.93%)
Sep 14, 2007	16.38	16.52	16.14	16.36	934,020	-0.11(-0.66%)
Sep 13, 2007	16.75	16.77	16.28	16.47	1,218,558	-0.05(-0.32%)
Sep 12, 2007	16.33	16.77	16.18	16.52	1,289,754	+0.27(+1.63%)
Sep 11, 2007	16.05	16.36	16.06	16.26	1,087,367	+0.21(+1.30%)
Sep 10, 2007	16.09	16.24	15.70	16.05	899,168	+0.08(+0.53%)
Sep 07, 2007	16.27	16.63	15.89	15.96	1,269,092	-0.57(-3.43%)
Sep 06, 2007	16.28	16.57	16.16	16.53	1,326,846	+0.25(+1.55%)
Sep 05, 2007	16.10	16.55	15.97	16.28	2,438,360	+0.26(+1.60%)

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.