Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.74	15.97	15.50	15.75	51,403	+0.36(+2.34%)
Nov 29, 2007	15.39	15.65	15.21	15.39	43,337	-0.32(-2.04%)
Nov 28, 2007	15.60	16.03	15.60	15.71	7,886	+0.11(+0.71%)
Nov 27, 2007	15.40	15.77	15.20	15.60	16,707	+0.10(+0.65%)
Nov 26, 2007	15.33	15.84	15.33	15.50	16,523	+0.18(+1.17%)
Nov 23, 2007	15.33	15.40	15.32	15.32	980	-0.09(-0.58%)
Nov 21, 2007	15.01	15.48	15.01	15.41	9,188	+0.20(+1.31%)
Nov 20, 2007	14.49	15.23	14.47	15.21	21,066	+0.59(+4.04%)
Nov 19, 2007	14.75	14.82	14.39	14.62	92,601	-0.12(-0.81%)
Nov 16, 2007	15.16	15.87	14.66	14.74	76,933	-0.51(-3.34%)
Nov 15, 2007	16.16	16.16	15.07	15.25	24,862	-0.95(-5.86%)
Nov 14, 2007	16.65	16.65	15.76	16.20	14,853	-0.09(-0.55%)
Nov 13, 2007	16.53	16.61	16.28	16.29	9,694	-0.31(-1.87%)
Nov 12, 2007	15.59	16.65	15.59	16.60	53,927	+1.19(+7.72%)
Nov 09, 2007	15.28	16.00	15.25	15.41	78,105	-0.02(-0.13%)
Nov 08, 2007	17.26	17.50	15.00	15.43	150,440	-1.92(-11.07%)
Nov 07, 2007	17.80	17.80	17.12	17.35	59,254	-0.45(-2.53%)
Nov 06, 2007	17.57	18.16	17.57	17.80	30,006	-0.08(-0.45%)
Nov 05, 2007	17.74	18.54	17.56	17.88	58,645	-0.15(-0.83%)
Nov 02, 2007	18.80	18.90	18.03	18.03	103,973	-0.62(-3.32%)
Nov 01, 2007	18.22	19.05	18.13	18.65	34,314	+0.47(+2.59%)
Oct 31, 2007	18.83	18.83	18.13	18.18	11,883	-0.44(-2.36%)
Oct 30, 2007	18.05	18.83	18.05	18.62	103,570	+0.42(+2.31%)
Oct 29, 2007	17.24	18.20	17.01	18.20	74,752	+1.29(+7.63%)
Oct 26, 2007	17.28	17.40	16.89	16.91	13,665	-0.32(-1.86%)
Oct 25, 2007	17.66	17.66	17.00	17.23	28,798	-0.22(-1.26%)
Oct 24, 2007	17.28	17.99	17.11	17.45	22,314	-0.06(-0.34%)
Oct 23, 2007	18.16	18.16	17.50	17.51	13,249	-0.48(-2.67%)
Oct 22, 2007	17.95	18.07	17.95	17.99	5,200	-0.01(-0.06%)
Oct 19, 2007	18.02	18.25	18.00	18.00	21,191	-0.15(-0.83%)
Oct 18, 2007	18.03	18.25	18.00	18.15	14,165	-0.09(-0.49%)
Oct 17, 2007	18.47	18.47	18.15	18.24	6,701	-0.01(-0.05%)
Oct 16, 2007	18.12	18.41	18.00	18.25	21,539	-0.18(-0.98%)
Oct 15, 2007	17.91	18.45	17.90	18.43	22,371	+0.55(+3.08%)
Oct 12, 2007	17.73	18.04	17.61	17.88	25,365	+0.38(+2.17%)
Oct 11, 2007	17.71	17.71	17.38	17.50	19,057	-0.01(-0.06%)
Oct 10, 2007	17.33	17.62	17.29	17.51	9,575	+0.01(+0.06%)
Oct 09, 2007	17.50	17.83	17.28	17.50	37,604	-0.02(-0.11%)
Oct 08, 2007	17.21	17.56	17.21	17.52	8,670	+0.02(+0.11%)
Oct 05, 2007	17.50	17.84	17.48	17.50	15,714	+0.06(+0.34%)
Oct 04, 2007	16.95	18.24	16.81	17.44	40,842	+0.69(+4.12%)
Oct 03, 2007	16.74	16.87	16.40	16.75	25,301	-0.12(-0.71%)
Oct 02, 2007	17.65	17.82	16.87	16.87	19,237	-0.88(-4.96%)
Oct 01, 2007	17.63	18.11	17.50	17.75	13,371	+0.00(+0.00%)
Sep 28, 2007	17.49	17.95	17.43	17.75	27,107	+0.46(+2.66%)
Sep 27, 2007	16.84	17.38	16.84	17.29	8,673	+0.32(+1.89%)
Sep 26, 2007	17.15	17.49	16.64	16.97	15,605	-0.25(-1.45%)
Sep 25, 2007	17.43	17.43	17.01	17.22	15,240	-0.30(-1.71%)
Sep 24, 2007	17.94	17.94	17.50	17.52	10,000	-0.23(-1.30%)
Sep 21, 2007	17.79	17.80	17.45	17.75	17,638	-0.05(-0.28%)
Sep 20, 2007	17.60	18.11	17.30	17.80	16,526	+0.03(+0.17%)
Sep 19, 2007	17.80	18.77	17.71	17.77	23,490	-0.03(-0.17%)
Sep 18, 2007	17.31	17.85	17.03	17.80	29,741	+0.41(+2.36%)
Sep 17, 2007	16.73	17.39	15.75	17.39	129,953	+0.67(+4.01%)
Sep 14, 2007	16.03	16.90	16.03	16.72	9,100	+0.43(+2.64%)
Sep 13, 2007	16.94	16.94	16.10	16.29	28,271	-0.41(-2.44%)
Sep 12, 2007	16.54	16.70	16.28	16.70	4,295	+0.17(+1.01%)
Sep 11, 2007	16.41	16.59	16.15	16.53	9,200	+0.19(+1.16%)
Sep 10, 2007	16.85	16.94	16.28	16.34	9,496	-0.66(-3.88%)
Sep 07, 2007	17.03	17.17	16.79	17.00	11,875	-0.30(-1.73%)
Sep 06, 2007	17.06	17.36	17.05	17.30	21,072	+0.18(+1.05%)
Sep 05, 2007	17.00	17.21	16.90	17.12	12,698	+0.01(+0.06%)

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.