Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.33	18.98	18.33	18.89	1,374,423	+0.67(+3.70%)
Nov 29, 2007	18.38	18.70	17.98	18.22	1,282,687	-0.28(-1.51%)
Nov 28, 2007	17.65	18.58	17.55	18.50	1,291,725	+0.95(+5.41%)
Nov 27, 2007	17.31	17.57	16.82	17.55	2,195,858	+1.37(+8.46%)
Nov 26, 2007	16.47	16.58	16.12	16.18	571,025	-0.11(-0.64%)
Nov 23, 2007	16.28	16.35	16.07	16.28	171,833	+0.22(+1.38%)
Nov 21, 2007	16.14	16.22	15.90	16.06	497,426	-0.14(-0.87%)
Nov 20, 2007	16.01	16.31	15.97	16.20	448,404	+0.16(+1.01%)
Nov 19, 2007	16.09	16.28	16.04	16.04	369,479	-0.19(-1.17%)
Nov 16, 2007	16.26	16.35	16.12	16.23	693,030	+0.04(+0.27%)
Nov 15, 2007	16.19	16.41	16.12	16.19	411,757	-0.06(-0.37%)
Nov 14, 2007	16.30	16.47	16.21	16.25	400,120	+0.00(+0.02%)
Nov 13, 2007	15.97	16.35	15.95	16.24	673,469	+0.27(+1.69%)
Nov 12, 2007	16.25	16.26	15.95	15.97	430,079	-0.13(-0.83%)
Nov 09, 2007	16.39	16.42	16.08	16.11	790,089	-0.42(-2.56%)
Nov 08, 2007	16.91	16.99	16.32	16.53	1,105,530	-0.23(-1.40%)
Nov 07, 2007	16.99	17.05	16.72	16.77	486,532	-0.31(-1.82%)
Nov 06, 2007	16.94	17.15	16.73	17.08	577,401	+0.22(+1.29%)
Nov 05, 2007	16.76	17.00	16.71	16.86	456,152	-0.06(-0.36%)
Nov 02, 2007	16.99	17.05	16.61	16.92	365,456	+0.04(+0.22%)
Nov 01, 2007	16.82	17.13	16.69	16.88	552,393	-0.43(-2.47%)
Oct 31, 2007	16.92	17.31	16.78	17.31	756,663	+0.43(+2.56%)
Oct 30, 2007	16.79	17.05	16.73	16.88	443,945	+0.03(+0.19%)
Oct 29, 2007	16.76	16.85	16.68	16.85	403,834	+0.05(+0.29%)
Oct 26, 2007	16.85	16.89	16.59	16.80	466,229	+0.04(+0.24%)
Oct 25, 2007	16.75	16.79	16.46	16.76	607,856	+0.05(+0.29%)
Oct 24, 2007	16.46	16.73	16.37	16.71	524,167	+0.18(+1.08%)
Oct 23, 2007	16.19	16.56	16.14	16.53	610,827	+0.40(+2.45%)
Oct 22, 2007	15.74	16.18	15.55	16.13	604,389	+0.17(+1.06%)
Oct 19, 2007	16.26	16.35	15.97	15.97	687,583	-0.27(-1.64%)
Oct 18, 2007	16.21	16.32	16.16	16.23	501,140	-0.07(-0.45%)
Oct 17, 2007	16.63	16.63	16.17	16.30	622,216	-0.11(-0.66%)
Oct 16, 2007	16.61	16.70	16.29	16.41	465,486	-0.15(-0.88%)
Oct 15, 2007	16.68	16.72	16.41	16.56	461,277	-0.08(-0.49%)
Oct 12, 2007	16.53	16.77	16.51	16.64	503,616	+0.06(+0.39%)
Oct 11, 2007	16.83	16.97	16.48	16.58	442,212	-0.16(-0.96%)
Oct 10, 2007	17.13	17.15	16.55	16.74	738,093	-0.39(-2.26%)
Oct 09, 2007	17.12	17.16	16.89	17.12	405,815	+0.08(+0.47%)
Oct 08, 2007	16.93	17.14	16.93	17.04	446,916	+0.10(+0.60%)
Oct 05, 2007	16.70	17.00	16.66	16.94	414,976	+0.32(+1.94%)
Oct 04, 2007	16.65	16.73	16.51	16.62	556,850	+0.06(+0.37%)
Oct 03, 2007	16.88	16.95	16.50	16.56	976,283	-0.38(-2.26%)
Oct 02, 2007	17.01	17.06	16.72	16.94	904,975	-0.13(-0.78%)
Oct 01, 2007	16.85	17.18	16.77	17.08	497,922	+0.21(+1.25%)
Sep 28, 2007	16.83	17.07	16.82	16.87	582,353	-0.09(-0.55%)
Sep 27, 2007	16.90	16.96	16.77	16.96	512,282	+0.05(+0.31%)
Sep 26, 2007	16.82	16.96	16.69	16.91	549,670	+0.14(+0.82%)
Sep 25, 2007	16.60	16.88	16.49	16.77	587,057	+0.06(+0.39%)
Sep 24, 2007	16.72	16.83	16.57	16.70	542,489	-0.02(-0.10%)
Sep 21, 2007	16.85	16.86	16.71	16.72	917,850	+0.02(+0.15%)
Sep 20, 2007	16.72	16.72	16.53	16.70	840,104	-0.07(-0.43%)
Sep 19, 2007	16.76	16.86	16.47	16.77	1,452,664	+0.06(+0.39%)
Sep 18, 2007	16.44	16.72	16.24	16.70	922,554	+0.41(+2.50%)
Sep 17, 2007	16.44	16.52	16.29	16.30	549,917	-0.15(-0.93%)
Sep 14, 2007	16.47	16.61	16.22	16.45	928,992	-0.11(-0.66%)
Sep 13, 2007	16.84	16.86	16.37	16.56	1,211,998	-0.05(-0.32%)
Sep 12, 2007	16.42	16.86	16.26	16.61	1,282,811	+0.27(+1.63%)
Sep 11, 2007	16.13	16.45	16.15	16.34	1,081,513	+0.21(+1.30%)
Sep 10, 2007	16.18	16.32	15.78	16.13	894,328	+0.08(+0.53%)
Sep 07, 2007	16.36	16.72	15.98	16.05	1,262,260	-0.57(-3.43%)
Sep 06, 2007	16.37	16.66	16.25	16.62	1,319,703	+0.25(+1.55%)
Sep 05, 2007	16.19	16.64	16.05	16.37	2,425,234	+0.26(+1.60%)

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.