Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.78	14.88	14.52	14.62	517,100	+0.10(+0.69%)
Nov 29, 2007	14.55	14.80	14.43	14.52	637,410	-0.04(-0.27%)
Nov 28, 2007	14.45	14.74	14.31	14.56	647,734	+0.24(+1.68%)
Nov 27, 2007	13.91	14.32	13.91	14.32	465,700	+0.48(+3.47%)
Nov 26, 2007	15.08	15.08	13.84	13.84	696,500	-1.19(-7.92%)
Nov 23, 2007	14.65	15.13	14.57	15.03	163,600	+0.51(+3.51%)
Nov 21, 2007	14.33	14.70	14.25	14.52	725,102	+0.08(+0.55%)
Nov 20, 2007	14.59	14.82	14.06	14.44	744,600	-0.20(-1.37%)
Nov 19, 2007	14.62	14.80	14.37	14.64	439,700	-0.11(-0.75%)
Nov 16, 2007	14.86	14.94	14.33	14.75	673,400	-0.07(-0.47%)
Nov 15, 2007	14.98	14.98	14.54	14.82	920,933	-0.20(-1.33%)
Nov 14, 2007	14.83	15.19	14.83	15.02	720,410	+0.16(+1.08%)
Nov 13, 2007	14.53	14.99	14.38	14.86	600,400	+0.49(+3.41%)
Nov 12, 2007	14.20	14.75	14.10	14.37	610,200	+0.45(+3.23%)
Nov 09, 2007	13.61	14.07	13.51	13.92	773,201	+0.09(+0.65%)
Nov 08, 2007	14.02	14.10	13.50	13.83	544,636	-0.09(-0.65%)
Nov 07, 2007	14.60	14.60	13.50	13.92	569,800	-0.43(-3.00%)
Nov 06, 2007	14.13	14.39	13.95	14.35	245,602	+0.11(+0.77%)
Nov 05, 2007	14.11	14.36	14.11	14.24	251,885	-0.05(-0.35%)
Nov 02, 2007	14.55	14.55	14.11	14.29	318,000	-0.10(-0.69%)
Nov 01, 2007	14.69	14.74	14.31	14.39	502,300	-0.51(-3.42%)
Oct 31, 2007	14.76	15.02	14.66	14.90	319,200	+0.15(+1.02%)
Oct 30, 2007	14.75	14.87	14.63	14.75	251,300	+0.05(+0.34%)
Oct 29, 2007	15.00	15.05	14.69	14.70	239,000	-0.35(-2.33%)
Oct 26, 2007	15.23	15.23	14.80	15.05	315,400	+0.06(+0.40%)
Oct 25, 2007	15.00	15.13	14.75	14.99	338,900	+0.01(+0.07%)
Oct 24, 2007	14.97	15.07	14.65	14.98	321,300	-0.13(-0.86%)
Oct 23, 2007	15.10	15.16	14.85	15.11	204,200	+0.05(+0.33%)
Oct 22, 2007	14.70	15.10	14.57	15.06	560,100	+0.19(+1.28%)
Oct 19, 2007	15.36	15.39	14.77	14.87	375,800	-0.53(-3.44%)
Oct 18, 2007	15.52	15.62	15.18	15.40	327,500	-0.27(-1.72%)
Oct 17, 2007	15.95	15.95	15.19	15.67	397,900	-0.07(-0.44%)
Oct 16, 2007	15.79	15.91	15.69	15.74	370,700	-0.15(-0.94%)
Oct 15, 2007	15.95	15.95	15.61	15.89	441,300	-0.10(-0.63%)
Oct 12, 2007	16.10	16.16	15.88	15.99	408,100	-0.04(-0.25%)
Oct 11, 2007	16.14	16.24	15.93	16.03	238,200	-0.09(-0.56%)
Oct 10, 2007	16.08	16.28	15.95	16.12	204,800	-0.02(-0.12%)
Oct 09, 2007	16.10	16.20	15.89	16.14	178,100	+0.05(+0.31%)
Oct 08, 2007	16.31	16.31	16.07	16.09	247,000	-0.34(-2.07%)
Oct 05, 2007	16.13	16.43	15.94	16.43	338,100	+0.46(+2.88%)
Oct 04, 2007	15.93	16.03	15.83	15.97	177,400	+0.08(+0.50%)
Oct 03, 2007	15.99	16.07	15.73	15.89	144,600	-0.22(-1.37%)
Oct 02, 2007	15.89	16.15	15.86	16.11	187,700	+0.22(+1.38%)
Oct 01, 2007	15.42	15.94	15.40	15.89	196,900	+0.40(+2.58%)
Sep 28, 2007	15.72	15.76	15.41	15.49	220,500	-0.28(-1.78%)
Sep 27, 2007	15.70	15.80	15.50	15.77	238,200	+0.10(+0.64%)
Sep 26, 2007	15.67	15.80	15.53	15.67	151,300	+0.07(+0.45%)
Sep 25, 2007	15.76	15.85	15.51	15.60	201,900	-0.23(-1.45%)
Sep 24, 2007	15.77	16.00	15.75	15.83	221,400	+0.01(+0.06%)
Sep 21, 2007	15.88	15.90	15.69	15.82	704,500	+0.08(+0.51%)
Sep 20, 2007	16.22	16.28	15.69	15.74	305,600	-0.46(-2.84%)
Sep 19, 2007	15.75	16.37	15.69	16.20	549,000	+0.52(+3.32%)
Sep 18, 2007	15.14	15.72	15.02	15.68	400,500	+0.65(+4.32%)
Sep 17, 2007	15.25	15.25	14.93	15.03	442,500	-0.22(-1.44%)
Sep 14, 2007	15.00	15.26	14.98	15.25	277,700	+0.11(+0.73%)
Sep 13, 2007	15.17	15.36	15.01	15.14	203,100	+0.02(+0.13%)
Sep 12, 2007	15.23	15.33	15.08	15.12	328,600	-0.14(-0.92%)
Sep 11, 2007	15.12	15.26	14.91	15.26	383,900	+0.19(+1.26%)
Sep 10, 2007	15.38	15.38	14.87	15.07	235,100	-0.15(-0.99%)
Sep 07, 2007	15.20	15.37	15.11	15.22	639,000	-0.26(-1.68%)
Sep 06, 2007	15.42	15.62	15.10	15.48	269,900	+0.13(+0.85%)
Sep 05, 2007	15.55	15.59	15.26	15.35	385,900	-0.27(-1.73%)

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.