Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.92	15.99	15.67	15.98	1,873,681	+0.26(+1.64%)
Nov 29, 2007	15.45	15.80	15.42	15.73	1,471,442	+0.18(+1.13%)
Nov 28, 2007	15.38	15.57	15.33	15.55	1,963,439	+0.26(+1.69%)
Nov 27, 2007	15.53	15.60	15.16	15.29	1,974,341	-0.14(-0.91%)
Nov 26, 2007	15.57	15.81	15.43	15.43	1,021,901	-0.17(-1.09%)
Nov 23, 2007	15.56	15.70	15.51	15.60	233,813	+0.11(+0.72%)
Nov 21, 2007	15.52	15.75	15.42	15.49	1,242,650	-0.19(-1.23%)
Nov 20, 2007	15.37	15.73	15.37	15.68	1,188,665	+0.29(+1.90%)
Nov 19, 2007	15.51	15.54	15.37	15.39	951,708	-0.20(-1.28%)
Nov 16, 2007	15.82	15.86	15.43	15.59	2,085,425	-0.21(-1.33%)
Nov 15, 2007	15.90	15.96	15.69	15.80	1,357,046	-0.04(-0.22%)
Nov 14, 2007	15.81	15.96	15.75	15.84	1,865,511	+0.06(+0.37%)
Nov 13, 2007	15.71	15.81	15.44	15.78	1,058,593	+0.15(+0.94%)
Nov 12, 2007	16.03	16.04	15.58	15.63	1,143,108	-0.39(-2.41%)
Nov 09, 2007	16.21	16.23	15.95	16.02	1,326,483	-0.34(-2.08%)
Nov 08, 2007	16.10	16.39	16.03	16.36	1,524,903	+0.40(+2.50%)
Nov 07, 2007	15.90	16.11	15.88	15.96	1,836,316	-0.16(-0.98%)
Nov 06, 2007	15.90	16.13	15.76	16.12	850,458	+0.20(+1.25%)
Nov 05, 2007	15.92	16.06	15.84	15.92	1,141,230	-0.23(-1.45%)
Nov 02, 2007	16.31	16.32	16.01	16.15	1,146,352	-0.12(-0.72%)
Nov 01, 2007	16.28	16.48	16.11	16.27	993,710	-0.22(-1.35%)
Oct 31, 2007	16.40	16.50	16.21	16.49	1,764,945	+0.15(+0.93%)
Oct 30, 2007	16.05	16.54	15.96	16.34	2,770,607	+0.21(+1.31%)
Oct 29, 2007	16.12	16.24	16.02	16.13	1,476,564	+0.09(+0.58%)
Oct 26, 2007	16.02	16.12	15.88	16.04	1,033,834	+0.19(+1.18%)
Oct 25, 2007	15.77	15.87	15.67	15.85	1,975,297	+0.11(+0.71%)
Oct 24, 2007	15.73	15.85	15.56	15.74	2,149,453	-0.04(-0.22%)
Oct 23, 2007	16.17	16.21	15.63	15.77	2,108,987	-0.33(-2.07%)
Oct 22, 2007	15.92	16.25	15.91	16.11	1,218,063	+0.02(+0.15%)
Oct 19, 2007	16.48	16.48	16.08	16.08	1,446,855	-0.39(-2.38%)
Oct 18, 2007	16.26	16.52	16.24	16.48	1,191,598	+0.19(+1.15%)
Oct 17, 2007	16.43	16.43	16.15	16.29	1,188,525	-0.06(-0.36%)
Oct 16, 2007	16.41	16.55	16.31	16.35	849,946	-0.09(-0.57%)
Oct 15, 2007	16.59	16.63	16.33	16.44	864,971	-0.18(-1.09%)
Oct 12, 2007	16.55	16.77	16.53	16.62	836,458	+0.03(+0.18%)
Oct 11, 2007	16.70	16.80	16.45	16.59	1,170,256	-0.06(-0.39%)
Oct 10, 2007	16.62	16.75	16.49	16.66	938,219	+0.04(+0.21%)
Oct 09, 2007	16.50	16.62	16.35	16.62	987,734	+0.15(+0.89%)
Oct 08, 2007	16.50	16.56	16.39	16.48	622,178	-0.11(-0.64%)
Oct 05, 2007	16.56	16.61	16.44	16.58	839,190	+0.11(+0.64%)
Oct 04, 2007	16.47	16.54	16.32	16.48	783,699	+0.08(+0.50%)
Oct 03, 2007	16.16	16.48	16.10	16.39	634,472	+0.12(+0.72%)
Oct 02, 2007	16.35	16.39	16.25	16.28	914,657	-0.14(-0.86%)
Oct 01, 2007	16.29	16.49	16.29	16.42	958,196	+0.11(+0.68%)
Sep 28, 2007	16.43	16.53	16.29	16.31	1,144,303	-0.09(-0.54%)
Sep 27, 2007	16.28	16.42	16.19	16.39	1,585,329	+0.19(+1.19%)
Sep 26, 2007	16.02	16.29	16.00	16.20	1,302,238	+0.27(+1.69%)
Sep 25, 2007	15.68	15.99	15.68	15.93	1,034,346	+0.15(+0.93%)
Sep 24, 2007	15.99	15.99	15.73	15.78	653,253	-0.21(-1.32%)
Sep 21, 2007	16.02	16.10	15.94	15.99	1,164,963	+0.13(+0.81%)
Sep 20, 2007	15.88	15.98	15.80	15.87	746,819	+0.00(+0.00%)
Sep 19, 2007	15.90	16.14	15.69	15.87	1,092,739	+0.04(+0.22%)
Sep 18, 2007	15.40	15.88	15.34	15.83	775,674	+0.53(+3.48%)
Sep 17, 2007	15.40	15.46	15.26	15.30	574,712	-0.18(-1.17%)
Sep 14, 2007	15.28	15.60	15.26	15.48	606,812	+0.04(+0.23%)
Sep 13, 2007	15.81	15.81	15.40	15.44	1,018,809	-0.31(-1.97%)
Sep 12, 2007	15.56	15.83	15.46	15.75	724,623	+0.17(+1.09%)
Sep 11, 2007	15.51	15.59	15.34	15.59	696,450	+0.08(+0.49%)
Sep 10, 2007	15.61	15.68	15.27	15.51	724,281	+0.02(+0.11%)
Sep 07, 2007	15.71	15.83	15.46	15.49	558,833	-0.42(-2.61%)
Sep 06, 2007	15.78	15.95	15.67	15.91	549,101	+0.19(+1.23%)
Sep 05, 2007	15.90	15.97	15.66	15.71	710,793	-0.32(-2.01%)

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.