Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.48	18.48	18.48	18.48	14,060	-0.21(-1.13%)
Nov 29, 2007	18.55	18.69	18.54	18.69	16,989	+0.29(+1.58%)
Nov 28, 2007	18.50	18.50	18.40	18.40	12,009	-0.12(-0.64%)
Nov 27, 2007	18.71	18.71	18.49	18.52	13,767	-0.28(-1.47%)
Nov 26, 2007	18.47	18.82	18.47	18.80	7,908	+0.40(+2.19%)
Nov 23, 2007	18.43	18.52	18.39	18.39	26,363	+0.02(+0.11%)
Nov 21, 2007	18.36	18.38	18.36	18.37	2,343	+0.09(+0.50%)
Nov 20, 2007	18.28	18.33	18.26	18.28	5,565	-0.09(-0.48%)
Nov 19, 2007	18.32	18.37	18.21	18.37	28,999	+0.16(+0.86%)
Nov 16, 2007	18.21	18.21	18.21	18.21	585	+0.14(+0.76%)
Nov 15, 2007	18.07	18.08	18.07	18.08	22,262	+0.03(+0.15%)
Nov 14, 2007	18.02	18.09	18.01	18.05	399,550	-0.00(-0.02%)
Nov 13, 2007	18.05	18.05	18.05	18.05	29,292	+0.02(+0.13%)
Nov 12, 2007	18.03	18.03	18.03	18.03	0	+0.00(+0.00%)
Nov 09, 2007	17.97	18.03	17.97	18.03	4,979	+0.13(+0.71%)
Nov 08, 2007	17.90	17.90	17.90	17.90	1,464	+0.01(+0.08%)
Nov 07, 2007	17.89	17.89	17.89	17.89	878	+0.01(+0.04%)
Nov 06, 2007	17.86	17.91	17.86	17.88	9,666	-0.09(-0.49%)
Nov 05, 2007	18.00	18.00	17.94	17.97	5,214	+0.05(+0.29%)
Nov 02, 2007	17.92	17.92	17.92	17.92	0	+0.00(+0.00%)
Nov 01, 2007	17.91	17.92	17.91	17.92	6,737	+0.06(+0.36%)
Oct 31, 2007	17.80	17.85	17.80	17.85	878	-0.09(-0.48%)
Oct 30, 2007	17.91	17.94	17.91	17.94	1,757	+0.04(+0.21%)
Oct 29, 2007	17.90	17.90	17.90	17.90	2,636	+0.01(+0.04%)
Oct 26, 2007	17.89	17.90	17.89	17.90	2,929	-0.08(-0.44%)
Oct 25, 2007	17.97	17.97	17.97	17.97	0	+0.00(+0.00%)
Oct 24, 2007	17.95	17.97	17.94	17.97	8,201	+0.15(+0.82%)
Oct 23, 2007	17.82	17.83	17.82	17.83	2,929	+0.04(+0.21%)
Oct 22, 2007	17.83	17.83	17.79	17.79	4,100	+0.04(+0.21%)
Oct 19, 2007	17.75	17.75	17.75	17.75	585	+0.15(+0.87%)
Oct 18, 2007	17.62	17.62	17.60	17.60	585	+0.02(+0.10%)
Oct 17, 2007	17.44	17.58	17.44	17.58	6,737	+0.19(+1.08%)
Oct 16, 2007	17.40	17.40	17.38	17.39	4,100	+0.03(+0.16%)
Oct 15, 2007	17.34	17.37	17.29	17.37	3,808	-0.03(-0.16%)
Oct 12, 2007	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Oct 11, 2007	17.36	17.39	17.35	17.39	7,323	-0.01(-0.08%)
Oct 10, 2007	17.37	17.41	17.36	17.41	12,302	-0.06(-0.37%)
Oct 09, 2007	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
Oct 08, 2007	17.47	17.47	17.47	17.47	2,929	-0.10(-0.54%)
Oct 05, 2007	17.57	17.57	17.57	17.57	0	+0.00(+0.00%)
Oct 04, 2007	17.57	17.57	17.57	17.57	0	+0.00(+0.00%)
Oct 03, 2007	17.64	17.64	17.56	17.57	12,302	-0.02(-0.12%)
Oct 02, 2007	17.48	17.59	17.48	17.59	11,717	-0.01(-0.04%)
Oct 01, 2007	17.56	17.59	17.48	17.59	23,141	+0.02(+0.12%)
Sep 28, 2007	17.56	17.60	17.50	17.57	4,979	+0.05(+0.31%)
Sep 27, 2007	17.49	17.52	17.48	17.52	6,737	+0.14(+0.79%)
Sep 26, 2007	17.37	17.38	17.37	17.38	6,444	-0.10(-0.55%)
Sep 25, 2007	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Sep 24, 2007	17.39	17.48	17.39	17.48	17,868	+0.02(+0.12%)
Sep 21, 2007	17.41	17.46	17.27	17.46	6,444	+0.15(+0.89%)
Sep 20, 2007	17.49	17.49	17.30	17.30	3,515	-0.27(-1.51%)
Sep 19, 2007	17.49	17.57	16.81	17.57	74,110	-0.18(-1.00%)
Sep 18, 2007	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
Sep 17, 2007	17.75	17.75	17.75	17.75	2,050	-0.04(-0.20%)
Sep 14, 2007	17.85	17.90	17.78	17.78	6,444	+0.06(+0.32%)
Sep 13, 2007	17.89	17.89	17.73	17.73	11,131	-0.11(-0.63%)
Sep 12, 2007	17.93	17.93	17.84	17.84	6,151	-0.07(-0.40%)
Sep 11, 2007	17.91	17.91	17.91	17.91	6,151	-0.05(-0.27%)
Sep 10, 2007	17.85	17.99	17.85	17.96	32,514	+0.21(+1.18%)
Sep 07, 2007	17.72	17.75	17.72	17.75	2,050	+0.14(+0.80%)
Sep 06, 2007	17.67	17.67	17.61	17.61	14,939	-0.02(-0.12%)
Sep 05, 2007	17.57	17.64	17.57	17.63	142,947	+0.11(+0.60%)

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.