Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.11	15.45	14.83	15.12	982,171	+0.19(+1.28%)
Nov 29, 2007	14.97	15.10	14.89	14.92	545,217	-0.09(-0.61%)
Nov 28, 2007	14.63	15.11	14.63	15.02	679,809	+0.68(+4.76%)
Nov 27, 2007	14.44	14.53	14.16	14.33	706,856	-0.03(-0.23%)
Nov 26, 2007	14.95	15.12	14.37	14.37	411,107	-0.59(-3.95%)
Nov 23, 2007	14.83	15.07	14.83	14.96	348,357	+0.30(+2.04%)
Nov 21, 2007	14.48	14.94	14.28	14.66	523,722	+0.06(+0.40%)
Nov 20, 2007	14.26	14.78	14.25	14.60	611,582	+0.35(+2.45%)
Nov 19, 2007	14.56	14.64	14.25	14.25	400,192	-0.50(-3.38%)
Nov 16, 2007	14.78	15.06	14.56	14.75	518,080	+0.01(+0.06%)
Nov 15, 2007	14.87	15.10	14.54	14.74	592,429	-0.24(-1.61%)
Nov 14, 2007	14.87	15.20	14.80	14.98	363,596	+0.23(+1.58%)
Nov 13, 2007	15.01	15.26	14.67	14.75	810,365	-0.13(-0.89%)
Nov 12, 2007	14.48	15.28	14.48	14.88	608,467	+0.20(+1.36%)
Nov 09, 2007	14.23	14.95	14.16	14.68	679,798	+0.23(+1.61%)
Nov 08, 2007	14.74	14.74	14.09	14.45	564,572	+0.07(+0.46%)
Nov 07, 2007	14.97	15.07	14.38	14.38	778,999	-0.92(-6.03%)
Nov 06, 2007	15.15	15.51	14.86	15.31	411,794	+0.24(+1.60%)
Nov 05, 2007	15.27	15.57	15.07	15.07	600,548	-0.48(-3.10%)
Nov 02, 2007	15.61	15.66	15.26	15.55	616,113	+0.14(+0.92%)
Nov 01, 2007	16.46	16.50	15.37	15.41	685,383	-1.30(-7.77%)
Oct 31, 2007	16.68	16.83	16.31	16.70	555,002	+0.15(+0.90%)
Oct 30, 2007	16.28	16.72	16.28	16.55	530,163	+0.17(+1.02%)
Oct 29, 2007	16.32	16.63	16.21	16.39	635,040	-0.02(-0.10%)
Oct 26, 2007	16.21	16.71	16.21	16.41	569,009	+0.38(+2.39%)
Oct 25, 2007	16.30	16.39	15.73	16.02	827,347	-0.61(-3.65%)
Oct 24, 2007	16.96	16.96	16.13	16.63	500,330	-0.32(-1.87%)
Oct 23, 2007	16.94	16.95	16.55	16.95	473,861	+0.31(+1.85%)
Oct 22, 2007	15.76	16.65	15.59	16.64	552,824	+0.73(+4.60%)
Oct 19, 2007	16.72	16.73	15.91	15.91	592,576	-0.83(-4.97%)
Oct 18, 2007	16.80	16.87	16.57	16.74	349,767	-0.17(-0.98%)
Oct 17, 2007	16.66	17.03	16.52	16.90	497,253	+0.43(+2.63%)
Oct 16, 2007	16.46	16.80	16.46	16.47	457,474	-0.02(-0.10%)
Oct 15, 2007	16.85	17.02	16.37	16.49	473,327	-0.37(-2.17%)
Oct 12, 2007	16.53	17.05	16.48	16.85	303,795	+0.32(+1.91%)
Oct 11, 2007	16.77	17.03	16.46	16.54	686,464	-0.22(-1.29%)
Oct 10, 2007	17.47	17.47	16.57	16.75	727,582	-0.85(-4.82%)
Oct 09, 2007	17.48	17.66	17.40	17.60	441,967	+0.17(+0.95%)
Oct 08, 2007	17.52	17.65	17.38	17.44	431,532	-0.16(-0.90%)
Oct 05, 2007	17.27	17.78	17.05	17.59	488,232	+0.55(+3.22%)
Oct 04, 2007	17.32	17.55	17.03	17.05	513,761	-0.21(-1.21%)
Oct 03, 2007	17.24	17.58	17.11	17.25	498,998	-0.18(-1.05%)
Oct 02, 2007	17.01	18.06	16.92	17.44	1,035,443	+1.15(+7.05%)
Oct 01, 2007	15.81	16.40	15.81	16.29	895,977	+0.47(+2.94%)
Sep 28, 2007	16.03	16.21	15.73	15.82	728,213	-0.24(-1.50%)
Sep 27, 2007	16.31	16.42	16.05	16.06	575,120	-0.21(-1.28%)
Sep 26, 2007	16.48	16.54	16.23	16.27	685,050	-0.16(-0.96%)
Sep 25, 2007	16.38	16.55	16.29	16.43	449,344	-0.06(-0.35%)
Sep 24, 2007	16.55	16.70	16.38	16.49	780,643	-0.10(-0.60%)
Sep 21, 2007	16.68	16.85	16.53	16.59	2,602,888	-0.09(-0.55%)
Sep 20, 2007	16.68	16.73	16.63	16.68	1,276,759	+0.02(+0.15%)
Sep 19, 2007	16.80	16.80	16.63	16.65	1,806,426	+0.00(+0.00%)
Sep 18, 2007	16.66	16.97	16.44	16.65	1,589,688	+0.12(+0.70%)
Sep 17, 2007	16.65	16.77	16.46	16.54	1,439,204	-0.19(-1.14%)
Sep 14, 2007	16.95	17.17	16.46	16.73	1,663,209	-0.38(-2.24%)
Sep 13, 2007	17.28	17.43	17.05	17.11	788,761	-0.15(-0.87%)
Sep 12, 2007	17.46	17.69	17.23	17.26	526,629	-0.23(-1.33%)
Sep 11, 2007	17.48	17.64	17.30	17.50	450,190	+0.09(+0.53%)
Sep 10, 2007	17.85	17.98	17.29	17.40	392,372	-0.30(-1.69%)
Sep 07, 2007	17.89	18.09	17.61	17.70	364,796	-0.42(-2.34%)
Sep 06, 2007	18.10	18.46	18.04	18.13	475,246	+0.04(+0.23%)
Sep 05, 2007	18.34	18.39	17.94	18.09	1,004,220	-0.34(-1.85%)

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.