Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.63	16.88	16.45	16.65	1,879,879	+0.22(+1.33%)
Nov 29, 2007	16.47	16.60	16.15	16.43	1,449,196	-0.05(-0.31%)
Nov 28, 2007	16.33	16.79	16.13	16.48	4,980,049	+0.30(+1.87%)
Nov 27, 2007	16.45	16.74	16.13	16.18	2,415,907	-0.07(-0.45%)
Nov 26, 2007	16.51	16.67	16.25	16.25	2,941,894	-0.26(-1.55%)
Nov 23, 2007	16.48	16.66	16.41	16.51	1,435,791	+0.24(+1.51%)
Nov 21, 2007	16.69	16.69	16.21	16.27	3,529,561	-0.58(-3.45%)
Nov 20, 2007	17.44	17.57	16.59	16.85	2,597,173	-0.01(-0.07%)
Nov 19, 2007	16.94	17.10	16.78	16.86	1,793,420	-0.22(-1.26%)
Nov 16, 2007	17.39	17.39	16.63	17.07	1,849,729	-0.24(-1.41%)
Nov 15, 2007	17.41	17.71	17.14	17.32	1,218,288	-0.08(-0.44%)
Nov 14, 2007	17.76	17.85	17.37	17.39	2,026,314	-0.22(-1.22%)
Nov 13, 2007	17.01	17.61	17.01	17.61	1,433,055	+0.72(+4.26%)
Nov 12, 2007	16.99	17.42	16.80	16.89	1,700,898	+0.04(+0.22%)
Nov 09, 2007	16.75	17.13	16.51	16.85	2,688,004	+0.03(+0.17%)
Nov 08, 2007	17.04	17.13	16.70	16.82	2,064,442	-0.09(-0.56%)
Nov 07, 2007	17.68	17.77	16.83	16.92	3,451,041	-1.06(-5.88%)
Nov 06, 2007	17.89	18.07	17.17	17.98	2,151,497	+0.62(+3.60%)
Nov 05, 2007	17.27	17.50	17.09	17.35	2,202,576	-0.01(-0.08%)
Nov 02, 2007	17.05	17.53	16.78	17.37	2,083,647	+0.39(+2.33%)
Nov 01, 2007	17.33	17.72	16.89	16.97	2,623,437	-1.01(-5.59%)
Oct 31, 2007	18.87	18.87	17.90	17.98	2,379,396	-0.84(-4.45%)
Oct 30, 2007	19.00	19.12	18.74	18.81	843,746	-0.31(-1.64%)
Oct 29, 2007	18.90	19.17	18.72	19.13	1,074,928	+0.25(+1.32%)
Oct 26, 2007	18.76	18.97	18.60	18.88	878,218	+0.21(+1.12%)
Oct 25, 2007	18.81	19.13	18.44	18.67	1,233,609	-0.04(-0.23%)
Oct 24, 2007	19.07	19.07	18.22	18.71	2,558,049	-0.54(-2.79%)
Oct 23, 2007	19.23	19.37	19.01	19.25	1,776,681	+0.07(+0.36%)
Oct 22, 2007	18.52	19.19	18.40	19.18	2,536,436	+0.38(+2.04%)
Oct 19, 2007	19.79	19.82	18.78	18.80	2,674,872	-0.99(-5.02%)
Oct 18, 2007	19.31	19.95	19.30	19.79	2,329,330	+0.54(+2.79%)
Oct 17, 2007	18.91	19.98	18.91	19.26	3,634,619	+0.37(+1.97%)
Oct 16, 2007	18.89	19.19	18.35	18.88	6,784,988	+0.89(+4.94%)
Oct 15, 2007	18.35	18.35	17.88	17.99	2,117,572	-0.23(-1.26%)
Oct 12, 2007	17.56	18.56	17.56	18.22	3,219,312	+0.81(+4.64%)
Oct 11, 2007	17.91	18.11	17.32	17.42	1,703,086	-0.32(-1.79%)
Oct 10, 2007	17.76	17.79	17.61	17.73	858,793	+0.00(+0.02%)
Oct 09, 2007	17.80	17.94	17.64	17.73	1,715,398	-0.01(-0.08%)
Oct 08, 2007	17.85	17.99	17.58	17.75	1,393,932	-0.01(-0.04%)
Oct 05, 2007	17.18	17.96	17.18	17.75	2,861,459	+0.76(+4.50%)
Oct 04, 2007	16.52	17.07	16.48	16.99	3,336,134	+0.47(+2.83%)
Oct 03, 2007	15.99	16.59	15.93	16.52	2,199,375	+0.45(+2.82%)
Oct 02, 2007	16.13	16.17	15.94	16.07	1,283,675	-0.01(-0.09%)
Oct 01, 2007	15.88	16.16	15.87	16.08	1,649,737	+0.14(+0.87%)
Sep 28, 2007	16.23	16.33	15.86	15.94	1,573,953	-0.30(-1.87%)
Sep 27, 2007	16.58	16.58	16.20	16.25	1,657,397	-0.22(-1.33%)
Sep 26, 2007	16.51	16.58	16.31	16.47	2,043,430	+0.10(+0.58%)
Sep 25, 2007	16.13	16.38	15.97	16.37	2,298,961	+0.15(+0.92%)
Sep 24, 2007	16.52	16.58	15.89	16.22	1,607,057	-0.22(-1.36%)
Sep 21, 2007	16.21	16.47	16.16	16.44	1,608,698	+0.31(+1.95%)
Sep 20, 2007	16.45	16.50	16.11	16.13	1,142,504	-0.32(-1.95%)
Sep 19, 2007	16.45	16.56	16.30	16.45	1,677,916	+0.04(+0.27%)
Sep 18, 2007	15.87	16.45	15.68	16.41	1,907,457	+0.59(+3.74%)
Sep 17, 2007	15.90	15.99	15.74	15.82	1,203,788	-0.11(-0.69%)
Sep 14, 2007	16.08	16.12	15.80	15.93	2,135,082	-0.29(-1.78%)
Sep 13, 2007	16.74	16.74	16.16	16.21	2,093,223	-0.48(-2.89%)
Sep 12, 2007	16.31	16.81	16.27	16.70	1,173,693	+0.31(+1.92%)
Sep 11, 2007	16.23	16.55	15.79	16.38	1,994,184	+0.02(+0.13%)
Sep 10, 2007	16.83	16.95	16.12	16.36	1,732,907	-0.33(-1.99%)
Sep 07, 2007	16.96	17.04	16.41	16.69	2,521,389	-0.86(-4.91%)
Sep 06, 2007	17.52	17.62	17.23	17.56	489,449	+0.07(+0.38%)
Sep 05, 2007	17.46	17.54	17.24	17.49	680,687	-0.05(-0.31%)

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.