Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.18	15.18	14.68	14.80	570,616	-0.22(-1.45%)
Nov 29, 2007	14.94	15.02	14.84	15.02	647,926	+0.12(+0.82%)
Nov 28, 2007	14.57	14.96	14.57	14.90	500,156	+0.47(+3.24%)
Nov 27, 2007	14.26	14.51	14.25	14.43	853,687	+0.17(+1.19%)
Nov 26, 2007	14.47	14.69	14.23	14.26	500,156	-0.29(-1.98%)
Nov 23, 2007	14.64	14.64	14.43	14.55	237,739	+0.13(+0.91%)
Nov 21, 2007	14.46	14.65	14.31	14.42	422,901	-0.22(-1.49%)
Nov 20, 2007	14.67	14.82	14.36	14.64	1,059,548	+0.07(+0.51%)
Nov 19, 2007	14.70	14.84	14.53	14.56	1,440,401	-0.20(-1.33%)
Nov 16, 2007	14.73	14.80	14.54	14.76	584,002	+0.12(+0.84%)
Nov 15, 2007	14.65	14.79	14.52	14.64	822,334	-0.13(-0.88%)
Nov 14, 2007	15.10	15.10	14.67	14.76	1,141,308	-0.14(-0.93%)
Nov 13, 2007	14.45	14.94	14.45	14.90	1,146,794	+0.57(+4.00%)
Nov 12, 2007	14.34	14.69	14.33	14.33	1,400,009	-0.25(-1.71%)
Nov 09, 2007	14.99	14.99	14.58	14.58	1,770,363	-0.49(-3.25%)
Nov 08, 2007	15.72	15.72	14.83	15.07	2,098,760	-0.59(-3.77%)
Nov 07, 2007	16.02	16.02	15.65	15.66	852,727	-0.42(-2.62%)
Nov 06, 2007	16.12	16.12	15.85	16.08	1,060,027	+0.17(+1.08%)
Nov 05, 2007	15.68	15.99	15.68	15.91	773,178	-0.06(-0.39%)
Nov 02, 2007	16.01	16.01	15.77	15.97	1,104,599	+0.09(+0.59%)
Nov 01, 2007	16.04	16.07	15.82	15.88	867,661	-0.21(-1.28%)
Oct 31, 2007	15.92	16.12	15.87	16.08	1,354,052	+0.27(+1.73%)
Oct 30, 2007	15.71	15.89	15.71	15.81	1,023,256	+0.03(+0.20%)
Oct 29, 2007	15.81	15.82	15.71	15.78	2,219,628	+0.08(+0.49%)
Oct 26, 2007	15.77	15.80	15.58	15.70	1,100,428	+0.25(+1.60%)
Oct 25, 2007	15.44	15.53	15.24	15.46	1,423,715	+0.03(+0.17%)
Oct 24, 2007	15.46	15.47	15.11	15.43	4,965,276	-0.14(-0.92%)
Oct 23, 2007	15.51	15.60	15.40	15.57	851,392	+0.16(+1.06%)
Oct 22, 2007	15.10	15.41	15.10	15.41	1,065,805	+0.19(+1.24%)
Oct 19, 2007	15.61	15.61	15.21	15.22	1,238,920	-0.38(-2.44%)
Oct 18, 2007	15.54	15.65	15.49	15.60	354,573	+0.01(+0.06%)
Oct 17, 2007	15.59	15.62	15.38	15.59	861,404	+0.22(+1.42%)
Oct 16, 2007	15.39	15.46	15.34	15.37	2,894,985	-0.05(-0.31%)
Oct 15, 2007	15.50	15.55	15.32	15.42	543,122	-0.12(-0.79%)
Oct 12, 2007	15.41	15.54	15.37	15.54	598,185	+0.17(+1.11%)
Oct 11, 2007	15.65	15.70	15.24	15.37	1,680,676	-0.17(-1.11%)
Oct 10, 2007	15.52	15.57	15.47	15.55	455,105	+0.05(+0.32%)
Oct 09, 2007	15.50	15.51	15.38	15.50	791,323	+0.09(+0.60%)
Oct 08, 2007	15.29	15.42	15.29	15.40	259,881	+0.10(+0.66%)
Oct 05, 2007	15.24	15.34	15.19	15.30	404,630	+0.21(+1.37%)
Oct 04, 2007	15.13	15.13	15.02	15.10	393,784	-0.03(-0.21%)
Oct 03, 2007	15.20	15.21	15.05	15.13	625,300	-0.15(-0.99%)
Oct 02, 2007	15.25	15.29	15.21	15.28	390,864	+0.03(+0.17%)
Oct 01, 2007	15.13	15.29	15.13	15.25	487,642	+0.20(+1.32%)
Sep 28, 2007	15.08	15.11	15.00	15.05	246,532	-0.02(-0.14%)
Sep 27, 2007	15.11	15.13	15.06	15.08	4,016,688	+0.05(+0.30%)
Sep 26, 2007	15.11	15.13	15.01	15.03	612,785	+0.02(+0.11%)
Sep 25, 2007	14.79	15.01	14.79	15.01	519,762	+0.15(+1.02%)
Sep 24, 2007	14.90	15.00	14.82	14.86	581,500	+0.04(+0.24%)
Sep 21, 2007	14.83	14.89	14.80	14.83	614,871	+0.12(+0.80%)
Sep 20, 2007	14.69	14.78	14.69	14.71	489,728	+0.00(+0.02%)
Sep 19, 2007	14.75	14.81	14.64	14.71	905,204	+0.07(+0.46%)
Sep 18, 2007	14.47	14.65	14.37	14.64	1,197,623	+0.27(+1.85%)
Sep 17, 2007	14.35	14.40	14.32	14.37	2,315,988	-0.05(-0.33%)
Sep 14, 2007	14.36	14.45	14.34	14.42	1,354,886	-0.05(-0.36%)
Sep 13, 2007	14.58	14.58	14.45	14.47	610,700	+0.02(+0.12%)
Sep 12, 2007	14.54	14.63	14.45	14.46	1,200,543	-0.11(-0.74%)
Sep 11, 2007	14.46	14.59	14.44	14.57	551,882	+0.18(+1.23%)
Sep 10, 2007	14.53	14.53	14.25	14.39	1,017,833	+0.00(+0.00%)
Sep 07, 2007	14.40	14.46	14.29	14.39	967,359	-0.27(-1.82%)
Sep 06, 2007	14.64	14.68	14.52	14.65	546,877	+0.02(+0.13%)
Sep 05, 2007	14.68	14.71	14.55	14.64	641,986	-0.10(-0.67%)

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.