Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.36	19.49	19.02	19.12	220,886	+0.04(+0.22%)
Nov 29, 2007	19.12	19.14	18.74	19.08	152,623	-0.19(-1.01%)
Nov 28, 2007	18.69	19.29	18.45	19.28	542,474	+0.78(+4.19%)
Nov 27, 2007	18.66	18.94	18.31	18.50	1,003,458	-0.03(-0.17%)
Nov 26, 2007	18.94	18.94	18.53	18.53	216,944	-0.45(-2.35%)
Nov 23, 2007	18.81	19.15	18.81	18.98	69,412	+0.37(+2.00%)
Nov 21, 2007	18.91	19.00	18.49	18.60	353,690	-0.37(-1.93%)
Nov 20, 2007	18.89	19.00	18.54	18.97	291,976	+0.12(+0.61%)
Nov 19, 2007	19.64	19.64	18.67	18.86	340,381	-0.96(-4.84%)
Nov 16, 2007	20.00	20.26	19.64	19.81	147,084	-0.13(-0.66%)
Nov 15, 2007	20.11	20.28	19.79	19.95	170,550	-0.23(-1.12%)
Nov 14, 2007	20.10	20.57	20.06	20.17	240,643	+0.21(+1.08%)
Nov 13, 2007	19.42	20.09	19.42	19.96	208,734	+0.68(+3.50%)
Nov 12, 2007	19.67	19.89	19.27	19.28	188,470	-0.34(-1.71%)
Nov 09, 2007	19.23	19.70	19.17	19.62	419,518	+0.21(+1.11%)
Nov 08, 2007	19.28	19.64	19.13	19.40	372,223	+0.35(+1.81%)
Nov 07, 2007	18.59	19.36	18.41	19.06	307,854	+0.18(+0.94%)
Nov 06, 2007	18.30	19.06	18.29	18.88	428,321	+0.60(+3.27%)
Nov 05, 2007	18.30	18.46	18.14	18.28	253,291	-0.12(-0.63%)
Nov 02, 2007	18.33	18.48	17.88	18.40	223,563	+0.30(+1.65%)
Nov 01, 2007	18.59	18.62	17.99	18.10	292,682	-0.74(-3.92%)
Oct 31, 2007	18.50	18.95	18.47	18.84	353,249	+0.72(+3.99%)
Oct 30, 2007	18.22	18.28	18.05	18.11	143,768	-0.16(-0.86%)
Oct 29, 2007	18.32	18.44	18.06	18.27	133,052	+0.01(+0.03%)
Oct 26, 2007	18.32	18.38	18.00	18.26	204,288	+0.21(+1.16%)
Oct 25, 2007	18.37	18.53	17.87	18.05	176,624	-0.24(-1.32%)
Oct 24, 2007	18.10	18.40	17.88	18.30	153,875	+0.14(+0.75%)
Oct 23, 2007	18.52	18.52	18.03	18.16	207,892	-0.14(-0.77%)
Oct 22, 2007	18.07	18.46	17.97	18.30	268,433	+0.21(+1.19%)
Oct 19, 2007	18.93	18.93	18.09	18.09	230,757	-0.85(-4.51%)
Oct 18, 2007	19.08	19.09	18.88	18.94	210,208	-0.16(-0.85%)
Oct 17, 2007	19.29	19.40	18.85	19.10	212,937	+0.04(+0.19%)
Oct 16, 2007	19.21	19.25	19.04	19.07	177,380	-0.16(-0.84%)
Oct 15, 2007	19.89	19.89	19.16	19.23	209,172	-0.65(-3.29%)
Oct 12, 2007	19.65	19.89	19.54	19.88	141,756	+0.30(+1.52%)
Oct 11, 2007	19.64	19.72	19.52	19.58	245,254	+0.01(+0.03%)
Oct 10, 2007	19.62	19.64	19.43	19.58	128,680	-0.05(-0.24%)
Oct 09, 2007	19.45	19.63	19.32	19.63	246,208	+0.21(+1.11%)
Oct 08, 2007	19.44	19.57	19.23	19.41	267,872	-0.01(-0.05%)
Oct 05, 2007	19.50	19.57	19.35	19.42	245,613	+0.15(+0.76%)
Oct 04, 2007	19.43	19.51	19.02	19.28	279,520	-0.04(-0.22%)
Oct 03, 2007	19.28	19.50	18.93	19.32	398,312	-0.04(-0.19%)
Oct 02, 2007	19.34	19.51	19.29	19.35	229,678	-0.03(-0.14%)
Oct 01, 2007	18.82	19.45	18.82	19.38	362,459	+0.56(+2.95%)
Sep 28, 2007	19.19	19.19	18.71	18.82	174,430	-0.32(-1.70%)
Sep 27, 2007	18.79	19.22	18.58	19.15	218,382	+0.38(+2.01%)
Sep 26, 2007	18.46	18.90	18.32	18.77	235,713	+0.37(+1.99%)
Sep 25, 2007	18.56	18.57	18.24	18.41	361,621	-0.23(-1.24%)
Sep 24, 2007	18.91	19.02	18.58	18.64	167,366	-0.21(-1.11%)
Sep 21, 2007	19.32	19.32	18.85	18.85	525,641	-0.30(-1.59%)
Sep 20, 2007	19.47	19.50	19.09	19.15	237,708	-0.30(-1.56%)
Sep 19, 2007	19.35	19.63	19.15	19.45	235,942	+0.23(+1.17%)
Sep 18, 2007	18.52	19.26	18.40	19.23	414,817	+0.85(+4.62%)
Sep 17, 2007	18.39	18.52	18.36	18.38	370,501	-0.06(-0.31%)
Sep 14, 2007	18.59	18.63	18.38	18.44	266,535	-0.19(-1.01%)
Sep 13, 2007	18.75	18.79	18.52	18.63	165,212	-0.04(-0.20%)
Sep 12, 2007	18.65	18.66	18.07	18.66	377,082	+0.01(+0.06%)
Sep 11, 2007	18.56	18.68	18.30	18.65	288,841	+0.23(+1.22%)
Sep 10, 2007	18.30	18.54	17.84	18.43	199,736	+0.28(+1.56%)
Sep 07, 2007	18.23	18.50	18.06	18.14	163,217	-0.34(-1.84%)
Sep 06, 2007	18.42	18.48	18.23	18.48	357,314	+0.19(+1.06%)
Sep 05, 2007	18.16	18.58	18.03	18.29	592,054	+0.11(+0.61%)

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.