Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.16	16.28	16.05	16.15	106,289	-0.01(-0.06%)
Nov 29, 2007	16.22	16.33	16.15	16.16	98,868	+0.03(+0.20%)
Nov 28, 2007	16.27	16.27	16.06	16.13	93,850	+0.09(+0.57%)
Nov 27, 2007	15.85	16.10	15.85	16.04	128,660	+0.13(+0.84%)
Nov 26, 2007	16.29	16.44	15.86	15.90	120,019	-0.38(-2.36%)
Nov 23, 2007	16.72	16.72	16.25	16.29	49,434	-0.02(-0.14%)
Nov 21, 2007	15.98	16.49	15.98	16.31	129,454	+0.08(+0.51%)
Nov 20, 2007	15.83	16.38	15.83	16.23	199,264	+0.26(+1.64%)
Nov 19, 2007	16.06	16.14	15.81	15.97	167,836	-0.07(-0.43%)
Nov 16, 2007	16.04	16.22	15.76	16.04	228,947	+0.00(+0.00%)
Nov 15, 2007	16.22	16.38	15.93	16.04	196,864	-0.58(-3.48%)
Nov 14, 2007	16.22	17.12	16.22	16.61	161,509	+0.39(+2.43%)
Nov 13, 2007	16.79	16.79	16.18	16.22	133,352	-0.06(-0.38%)
Nov 12, 2007	16.49	16.49	16.27	16.28	134,476	-0.20(-1.23%)
Nov 09, 2007	16.93	16.93	16.46	16.49	127,295	-0.36(-2.12%)
Nov 08, 2007	16.60	16.96	16.60	16.84	93,071	+0.11(+0.69%)
Nov 07, 2007	17.01	17.23	16.73	16.73	137,490	-0.62(-3.59%)
Nov 06, 2007	17.32	17.37	17.25	17.35	98,979	+0.06(+0.34%)
Nov 05, 2007	17.01	17.31	16.95	17.29	89,920	+0.22(+1.32%)
Nov 02, 2007	17.32	17.39	16.95	17.07	116,765	-0.29(-1.69%)
Nov 01, 2007	17.37	17.40	17.19	17.36	101,487	-0.00(-0.03%)
Oct 31, 2007	17.20	17.41	17.20	17.37	121,348	+0.16(+0.93%)
Oct 30, 2007	17.23	17.33	17.18	17.20	169,800	-0.02(-0.13%)
Oct 29, 2007	17.18	17.30	17.05	17.23	161,507	+0.14(+0.83%)
Oct 26, 2007	17.11	17.20	17.00	17.09	99,959	+0.08(+0.46%)
Oct 25, 2007	17.03	17.11	16.97	17.01	73,332	+0.11(+0.68%)
Oct 24, 2007	16.75	16.92	16.72	16.89	115,674	+0.09(+0.55%)
Oct 23, 2007	16.82	16.88	16.61	16.80	90,574	+0.19(+1.13%)
Oct 22, 2007	16.50	16.71	16.49	16.61	148,193	-0.16(-0.93%)
Oct 19, 2007	16.93	17.11	16.71	16.77	120,039	-0.17(-1.00%)
Oct 18, 2007	16.84	16.95	16.84	16.94	67,003	+0.07(+0.41%)
Oct 17, 2007	16.92	17.00	16.84	16.87	53,253	-0.06(-0.35%)
Oct 16, 2007	16.98	17.08	16.91	16.93	61,110	+0.01(+0.08%)
Oct 15, 2007	16.99	17.03	16.84	16.92	120,693	+0.04(+0.22%)
Oct 12, 2007	16.98	16.98	16.84	16.88	91,229	-0.03(-0.19%)
Oct 11, 2007	16.98	16.98	16.80	16.91	147,102	+0.07(+0.44%)
Oct 10, 2007	16.78	17.00	16.78	16.84	101,051	+0.02(+0.14%)
Oct 09, 2007	16.85	16.95	16.82	16.82	124,404	-0.06(-0.38%)
Oct 08, 2007	16.93	16.93	16.79	16.88	116,110	+0.16(+0.96%)
Oct 05, 2007	16.76	16.81	16.63	16.72	89,483	+0.10(+0.58%)
Oct 04, 2007	16.52	16.64	16.45	16.62	145,138	+0.17(+1.06%)
Oct 03, 2007	16.56	16.62	16.43	16.45	89,047	+0.00(+0.00%)
Oct 02, 2007	16.43	16.59	16.35	16.45	126,368	+0.02(+0.14%)
Oct 01, 2007	16.40	16.66	16.39	16.43	107,816	+0.07(+0.42%)
Sep 28, 2007	16.41	16.56	16.36	16.36	63,729	+0.02(+0.11%)
Sep 27, 2007	16.44	16.57	16.30	16.34	125,277	+0.00(+0.00%)
Sep 26, 2007	16.34	16.49	16.27	16.34	104,543	-0.04(-0.22%)
Sep 25, 2007	16.33	16.43	16.27	16.38	89,483	-0.03(-0.17%)
Sep 24, 2007	16.35	16.70	16.33	16.40	199,701	+0.03(+0.17%)
Sep 21, 2007	16.49	16.57	16.34	16.38	91,229	-0.05(-0.33%)
Sep 20, 2007	16.55	16.66	16.30	16.43	73,332	-0.05(-0.33%)
Sep 19, 2007	16.45	16.54	16.37	16.49	111,308	+0.07(+0.45%)
Sep 18, 2007	16.43	16.44	16.19	16.41	122,439	+0.23(+1.42%)
Sep 17, 2007	16.39	16.40	16.10	16.18	143,173	-0.03(-0.17%)
Sep 14, 2007	16.05	16.28	16.04	16.21	67,221	+0.06(+0.37%)
Sep 13, 2007	16.19	16.31	16.09	16.15	114,364	-0.04(-0.23%)
Sep 12, 2007	16.04	16.31	16.04	16.19	69,186	+0.12(+0.77%)
Sep 11, 2007	16.31	16.45	16.06	16.06	107,400	-0.19(-1.18%)
Sep 10, 2007	16.31	16.47	16.05	16.26	98,868	+0.04(+0.23%)
Sep 07, 2007	16.38	16.39	16.05	16.22	128,550	-0.19(-1.17%)
Sep 06, 2007	16.77	16.77	16.32	16.41	245,752	-0.72(-4.22%)
Sep 05, 2007	16.26	17.14	16.11	17.14	177,439	+0.89(+5.50%)

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.