Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.41	18.42	18.41	18.42	14,106	-0.21(-1.13%)
Nov 29, 2007	18.49	18.63	18.48	18.63	17,045	+0.29(+1.58%)
Nov 28, 2007	18.44	18.44	18.34	18.34	12,049	-0.12(-0.65%)
Nov 27, 2007	18.65	18.65	18.43	18.46	13,812	-0.28(-1.47%)
Nov 26, 2007	18.41	18.76	18.41	18.73	7,935	+0.40(+2.19%)
Nov 23, 2007	18.37	18.46	18.33	18.33	26,450	+0.02(+0.11%)
Nov 21, 2007	18.30	18.32	18.30	18.31	2,351	+0.09(+0.50%)
Nov 20, 2007	18.22	18.27	18.20	18.22	5,583	-0.09(-0.48%)
Nov 19, 2007	18.26	18.31	18.15	18.31	29,095	+0.16(+0.86%)
Nov 16, 2007	18.15	18.15	18.15	18.15	587	+0.14(+0.76%)
Nov 15, 2007	18.01	18.02	18.01	18.02	22,335	+0.03(+0.15%)
Nov 14, 2007	17.96	18.03	17.95	17.99	400,866	-0.00(-0.02%)
Nov 13, 2007	17.99	17.99	17.99	17.99	29,389	+0.02(+0.13%)
Nov 12, 2007	17.97	17.97	17.97	17.97	0	+0.00(+0.00%)
Nov 09, 2007	17.91	17.97	17.91	17.97	4,996	+0.13(+0.71%)
Nov 08, 2007	17.84	17.84	17.84	17.84	1,469	+0.01(+0.08%)
Nov 07, 2007	17.83	17.83	17.83	17.83	881	+0.01(+0.04%)
Nov 06, 2007	17.80	17.85	17.80	17.82	9,698	-0.09(-0.49%)
Nov 05, 2007	17.94	17.94	17.88	17.91	5,231	+0.05(+0.29%)
Nov 02, 2007	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Nov 01, 2007	17.85	17.86	17.85	17.86	6,759	+0.06(+0.36%)
Oct 31, 2007	17.74	17.80	17.74	17.80	881	-0.09(-0.48%)
Oct 30, 2007	17.85	17.88	17.85	17.88	1,763	+0.04(+0.21%)
Oct 29, 2007	17.84	17.84	17.84	17.84	2,645	+0.01(+0.04%)
Oct 26, 2007	17.83	17.84	17.83	17.84	2,938	-0.08(-0.44%)
Oct 25, 2007	17.91	17.91	17.91	17.91	0	+0.00(+0.00%)
Oct 24, 2007	17.89	17.91	17.88	17.91	8,228	+0.15(+0.82%)
Oct 23, 2007	17.76	17.77	17.76	17.77	2,938	+0.04(+0.21%)
Oct 22, 2007	17.78	17.78	17.73	17.73	4,114	+0.04(+0.21%)
Oct 19, 2007	17.69	17.69	17.69	17.69	587	+0.15(+0.87%)
Oct 18, 2007	17.56	17.56	17.54	17.54	587	+0.02(+0.10%)
Oct 17, 2007	17.39	17.52	17.39	17.52	6,759	+0.19(+1.08%)
Oct 16, 2007	17.34	17.34	17.33	17.34	4,114	+0.03(+0.16%)
Oct 15, 2007	17.28	17.31	17.24	17.31	3,820	-0.03(-0.16%)
Oct 12, 2007	17.34	17.34	17.34	17.34	0	+0.00(+0.00%)
Oct 11, 2007	17.30	17.34	17.29	17.34	7,347	-0.01(-0.08%)
Oct 10, 2007	17.32	17.35	17.30	17.35	12,343	-0.06(-0.37%)
Oct 09, 2007	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Oct 08, 2007	17.41	17.41	17.41	17.41	2,938	-0.10(-0.54%)
Oct 05, 2007	17.51	17.51	17.51	17.51	0	+0.00(+0.00%)
Oct 04, 2007	17.51	17.51	17.51	17.51	0	+0.00(+0.00%)
Oct 03, 2007	17.58	17.58	17.51	17.51	12,343	-0.02(-0.12%)
Oct 02, 2007	17.42	17.53	17.42	17.53	11,755	-0.01(-0.04%)
Oct 01, 2007	17.50	17.54	17.42	17.54	23,217	+0.02(+0.12%)
Sep 28, 2007	17.50	17.54	17.45	17.52	4,996	+0.05(+0.31%)
Sep 27, 2007	17.43	17.46	17.42	17.46	6,759	+0.14(+0.79%)
Sep 26, 2007	17.31	17.33	17.31	17.33	6,465	-0.10(-0.55%)
Sep 25, 2007	17.42	17.42	17.42	17.42	0	+0.00(+0.00%)
Sep 24, 2007	17.33	17.42	17.33	17.42	17,927	+0.02(+0.12%)
Sep 21, 2007	17.35	17.40	17.22	17.40	6,465	+0.15(+0.89%)
Sep 20, 2007	17.44	17.44	17.25	17.25	3,526	-0.27(-1.51%)
Sep 19, 2007	17.44	17.51	16.75	17.51	74,354	-0.18(-1.00%)
Sep 18, 2007	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Sep 17, 2007	17.69	17.69	17.69	17.69	2,057	-0.04(-0.20%)
Sep 14, 2007	17.79	17.84	17.72	17.73	6,465	+0.06(+0.32%)
Sep 13, 2007	17.83	17.83	17.67	17.67	11,167	-0.11(-0.63%)
Sep 12, 2007	17.87	17.87	17.78	17.78	6,171	-0.07(-0.40%)
Sep 11, 2007	17.85	17.85	17.85	17.85	6,171	-0.05(-0.27%)
Sep 10, 2007	17.79	17.94	17.79	17.90	32,621	+0.21(+1.18%)
Sep 07, 2007	17.66	17.69	17.66	17.69	2,057	+0.14(+0.80%)
Sep 06, 2007	17.61	17.61	17.55	17.55	14,988	-0.02(-0.12%)
Sep 05, 2007	17.52	17.58	17.52	17.57	143,418	+0.11(+0.60%)

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.