Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.48	15.48	15.26	15.36	3,329,675	-0.07(-0.42%)
Nov 29, 2007	15.23	15.46	15.13	15.42	3,462,371	+0.22(+1.45%)
Nov 28, 2007	15.33	15.40	15.06	15.20	3,512,350	-0.02(-0.16%)
Nov 27, 2007	15.33	15.49	15.02	15.23	3,664,502	-0.10(-0.64%)
Nov 26, 2007	15.77	16.01	15.32	15.33	2,790,665	-0.45(-2.84%)
Nov 23, 2007	15.46	15.95	15.46	15.77	1,247,359	+0.31(+2.00%)
Nov 21, 2007	15.89	15.89	15.46	15.46	5,051,772	-0.54(-3.36%)
Nov 20, 2007	15.94	16.18	15.71	16.00	3,680,940	+0.05(+0.31%)
Nov 19, 2007	16.23	16.31	15.77	15.95	4,136,367	-0.37(-2.25%)
Nov 16, 2007	16.57	16.59	16.18	16.32	5,041,357	-0.15(-0.94%)
Nov 15, 2007	16.89	17.07	16.30	16.48	4,153,408	-0.26(-1.56%)
Nov 14, 2007	16.36	17.14	16.30	16.74	5,681,780	+0.13(+0.79%)
Nov 13, 2007	16.20	16.64	16.08	16.61	4,688,738	+0.37(+2.31%)
Nov 12, 2007	16.61	16.65	16.21	16.23	4,730,381	-0.55(-3.25%)
Nov 09, 2007	16.56	17.08	16.41	16.78	3,742,100	-0.12(-0.72%)
Nov 08, 2007	16.87	17.13	16.53	16.90	4,732,788	+0.00(+0.00%)
Nov 07, 2007	17.01	17.18	16.87	16.90	7,118,179	-0.14(-0.81%)
Nov 06, 2007	16.95	17.07	16.78	17.04	5,156,314	+0.13(+0.77%)
Nov 05, 2007	16.95	17.18	16.80	16.91	7,115,016	-0.04(-0.24%)
Nov 02, 2007	16.54	16.98	16.17	16.95	6,374,510	+0.65(+4.00%)
Nov 01, 2007	16.21	16.61	16.17	16.30	9,844,760	+0.05(+0.30%)
Oct 31, 2007	15.67	16.44	15.67	16.25	7,192,913	+0.60(+3.85%)
Oct 30, 2007	15.97	15.98	15.63	15.64	4,686,725	-0.42(-2.59%)
Oct 29, 2007	16.13	16.26	15.87	16.06	4,619,009	+0.06(+0.36%)
Oct 26, 2007	16.54	16.72	15.95	16.00	5,911,397	-0.37(-2.24%)
Oct 25, 2007	16.90	16.91	16.17	16.37	5,903,175	-0.35(-2.10%)
Oct 24, 2007	17.09	17.10	16.55	16.72	6,593,242	-0.38(-2.24%)
Oct 23, 2007	17.18	17.31	17.09	17.10	4,641,593	-0.07(-0.38%)
Oct 22, 2007	17.07	17.37	16.99	17.17	4,174,641	-0.02(-0.14%)
Oct 19, 2007	17.72	18.03	17.19	17.19	5,498,623	-0.83(-4.61%)
Oct 18, 2007	17.81	18.06	17.73	18.02	2,959,411	+0.16(+0.91%)
Oct 17, 2007	17.84	17.94	17.62	17.86	3,276,543	+0.03(+0.18%)
Oct 16, 2007	17.73	17.91	17.53	17.83	2,862,837	+0.20(+1.11%)
Oct 15, 2007	17.71	17.98	17.54	17.63	3,004,975	-0.07(-0.37%)
Oct 12, 2007	18.00	18.01	17.63	17.70	3,499,265	-0.17(-0.96%)
Oct 11, 2007	18.01	18.28	17.66	17.87	4,292,907	-0.09(-0.50%)
Oct 10, 2007	17.93	18.03	17.68	17.96	4,758,091	-0.03(-0.18%)
Oct 09, 2007	17.44	17.99	17.43	17.99	4,902,847	+0.46(+2.65%)
Oct 08, 2007	17.80	17.80	17.40	17.53	3,680,789	-0.41(-2.27%)
Oct 05, 2007	18.14	18.18	17.80	17.93	5,337,204	-0.33(-1.78%)
Oct 04, 2007	18.35	18.53	18.18	18.26	3,702,025	-0.13(-0.71%)
Oct 03, 2007	18.86	18.86	18.33	18.39	4,079,446	-0.50(-2.63%)
Oct 02, 2007	18.76	18.92	18.49	18.89	4,191,374	+0.15(+0.83%)
Oct 01, 2007	18.50	18.74	18.46	18.73	3,556,133	+0.34(+1.86%)
Sep 28, 2007	18.63	18.73	18.25	18.39	3,215,688	-0.15(-0.84%)
Sep 27, 2007	18.50	18.61	18.28	18.54	2,803,069	+0.19(+1.02%)
Sep 26, 2007	18.61	18.82	18.11	18.36	3,822,236	-0.33(-1.74%)
Sep 25, 2007	18.44	18.68	18.15	18.68	5,260,160	+0.05(+0.26%)
Sep 24, 2007	18.55	18.72	18.35	18.63	4,424,166	+0.11(+0.62%)
Sep 21, 2007	18.36	18.58	18.28	18.52	4,848,364	+0.19(+1.02%)
Sep 20, 2007	18.41	18.58	18.20	18.33	3,834,192	-0.08(-0.44%)
Sep 19, 2007	18.33	18.66	18.31	18.41	4,696,398	+0.02(+0.13%)
Sep 18, 2007	18.15	18.41	17.83	18.39	4,162,564	+0.33(+1.85%)
Sep 17, 2007	18.25	18.37	17.95	18.06	3,225,356	-0.24(-1.34%)
Sep 14, 2007	18.15	18.40	18.02	18.30	2,713,760	+0.14(+0.76%)
Sep 13, 2007	18.70	18.78	18.15	18.16	4,436,064	-0.43(-2.32%)
Sep 12, 2007	18.49	18.75	18.41	18.59	4,994,675	-0.04(-0.22%)
Sep 11, 2007	18.12	18.72	18.05	18.63	6,200,280	+0.60(+3.34%)
Sep 10, 2007	17.93	18.10	17.68	18.03	4,366,506	+0.15(+0.82%)
Sep 07, 2007	18.16	18.16	17.62	17.88	3,516,998	+0.01(+0.05%)
Sep 06, 2007	17.88	18.07	17.75	17.88	3,957,608	+0.13(+0.73%)
Sep 05, 2007	17.93	17.93	17.53	17.75	5,028,825	-0.40(-2.20%)

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.