Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.78	18.78	18.43	18.48	152,368	-0.33(-1.76%)
Nov 29, 2007	18.62	18.83	18.59	18.81	813,973	+0.19(+1.03%)
Nov 28, 2007	18.28	18.62	18.19	18.62	317,029	+0.53(+2.90%)
Nov 27, 2007	17.96	18.15	17.93	18.09	190,864	-0.12(-0.68%)
Nov 26, 2007	18.47	18.61	18.21	18.21	126,164	-0.06(-0.36%)
Nov 23, 2007	18.37	18.38	18.20	18.28	64,699	+0.41(+2.28%)
Nov 21, 2007	18.12	18.12	17.71	17.87	129,723	-0.45(-2.48%)
Nov 20, 2007	18.30	18.44	18.18	18.32	172,748	+0.11(+0.63%)
Nov 19, 2007	18.45	18.46	18.15	18.21	134,575	-0.08(-0.46%)
Nov 16, 2007	18.44	18.49	18.15	18.29	167,090	+0.35(+1.93%)
Nov 15, 2007	18.04	18.14	17.93	17.95	190,340	-0.17(-0.92%)
Nov 14, 2007	18.35	18.35	18.07	18.11	408,573	-0.57(-3.04%)
Nov 13, 2007	18.65	18.77	18.52	18.68	352,614	-0.04(-0.20%)
Nov 12, 2007	18.73	18.87	18.68	18.72	507,894	-0.31(-1.62%)
Nov 09, 2007	18.89	19.13	18.83	19.03	209,304	+0.12(+0.62%)
Nov 08, 2007	18.82	18.95	18.74	18.91	140,722	-0.16(-0.86%)
Nov 07, 2007	19.23	19.45	19.04	19.08	653,792	-0.56(-2.86%)
Nov 06, 2007	19.54	19.65	19.47	19.64	100,931	+0.03(+0.17%)
Nov 05, 2007	19.54	19.67	19.52	19.60	174,689	-0.09(-0.47%)
Nov 02, 2007	19.78	19.85	19.60	19.70	186,982	+0.01(+0.03%)
Nov 01, 2007	19.57	19.97	19.29	19.69	1,113,809	-1.26(-6.01%)
Oct 31, 2007	20.60	20.97	20.60	20.95	531,186	+0.55(+2.68%)
Oct 30, 2007	20.16	20.48	20.16	20.40	460,016	+0.14(+0.69%)
Oct 29, 2007	20.36	20.43	20.10	20.26	172,101	+0.06(+0.32%)
Oct 26, 2007	20.00	20.24	19.92	20.20	325,117	+0.11(+0.57%)
Oct 25, 2007	19.84	20.39	19.81	20.08	263,005	+0.27(+1.36%)
Oct 24, 2007	19.87	19.87	19.64	19.81	314,118	-0.14(-0.70%)
Oct 23, 2007	20.01	20.05	19.78	19.95	294,708	+0.80(+4.18%)
Oct 22, 2007	19.01	19.17	18.99	19.15	101,902	-0.19(-0.99%)
Oct 19, 2007	19.43	19.50	19.32	19.34	244,565	-0.10(-0.49%)
Oct 18, 2007	19.41	19.53	19.39	19.44	97,049	+0.41(+2.18%)
Oct 17, 2007	18.79	19.11	18.79	19.03	674,496	+0.36(+1.92%)
Oct 16, 2007	18.74	18.79	18.67	18.67	77,639	-0.44(-2.28%)
Oct 15, 2007	19.34	19.38	19.06	19.10	56,288	-0.14(-0.71%)
Oct 12, 2007	19.29	19.32	19.16	19.24	111,607	-0.03(-0.14%)
Oct 11, 2007	19.39	19.44	19.18	19.27	139,428	-0.06(-0.32%)
Oct 10, 2007	19.30	19.41	19.28	19.33	72,787	-0.05(-0.24%)
Oct 09, 2007	19.28	19.38	19.21	19.38	76,022	+0.02(+0.10%)
Oct 08, 2007	19.52	19.52	19.21	19.36	155,603	-0.18(-0.90%)
Oct 05, 2007	19.35	19.57	19.32	19.53	469,074	+0.41(+2.12%)
Oct 04, 2007	19.21	19.26	19.09	19.13	86,374	+0.17(+0.91%)
Oct 03, 2007	18.87	19.02	18.85	18.96	170,807	-0.02(-0.13%)
Oct 02, 2007	18.91	19.00	18.86	18.98	87,021	-0.03(-0.16%)
Oct 01, 2007	18.90	19.05	18.86	19.01	136,193	+0.08(+0.42%)
Sep 28, 2007	19.02	19.06	18.60	18.93	598,150	+0.67(+3.66%)
Sep 27, 2007	18.14	18.41	18.12	18.26	248,124	+0.03(+0.19%)
Sep 26, 2007	18.36	18.42	18.15	18.23	493,336	-0.03(-0.19%)
Sep 25, 2007	18.21	18.34	18.21	18.26	193,452	-0.06(-0.30%)
Sep 24, 2007	18.41	18.41	18.30	18.32	203,481	-0.15(-0.79%)
Sep 21, 2007	18.36	18.51	18.36	18.46	126,488	+0.37(+2.03%)
Sep 20, 2007	18.06	18.20	18.01	18.10	182,777	+0.02(+0.14%)
Sep 19, 2007	18.04	18.22	17.99	18.07	241,330	+0.21(+1.16%)
Sep 18, 2007	17.65	17.92	17.44	17.86	211,892	+0.15(+0.86%)
Sep 17, 2007	17.70	17.82	17.60	17.71	400,169	-0.01(-0.07%)
Sep 14, 2007	17.52	17.77	17.48	17.72	258,476	-0.12(-0.69%)
Sep 13, 2007	17.93	17.96	17.83	17.85	138,134	-0.28(-1.55%)
Sep 12, 2007	18.06	18.22	18.02	18.13	73,110	+0.05(+0.26%)
Sep 11, 2007	17.82	18.08	17.82	18.08	129,723	+0.33(+1.88%)
Sep 10, 2007	17.86	17.86	17.62	17.75	207,686	-0.21(-1.15%)
Sep 07, 2007	18.06	18.14	17.88	17.96	168,219	-0.17(-0.94%)
Sep 06, 2007	17.98	18.22	17.87	18.13	105,137	+0.06(+0.33%)
Sep 05, 2007	18.13	18.14	17.98	18.07	227,420	-0.38(-2.06%)

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.