Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.27	19.31	18.96	19.07	476,212	+0.00(+0.03%)
Nov 29, 2007	19.40	19.55	19.02	19.07	373,475	-0.37(-1.90%)
Nov 28, 2007	18.89	19.44	18.82	19.44	464,476	+0.77(+4.11%)
Nov 27, 2007	18.70	18.94	18.46	18.67	497,624	+0.02(+0.10%)
Nov 26, 2007	19.03	19.03	18.55	18.65	806,657	-0.40(-2.09%)
Nov 23, 2007	18.83	19.29	18.83	19.05	158,531	+0.22(+1.16%)
Nov 21, 2007	18.94	19.34	18.83	18.83	329,827	-0.18(-0.95%)
Nov 20, 2007	19.18	19.39	18.82	19.01	476,006	-0.21(-1.11%)
Nov 19, 2007	19.32	19.47	18.87	19.22	475,800	-0.23(-1.17%)
Nov 16, 2007	19.40	19.72	19.06	19.45	641,126	+0.08(+0.43%)
Nov 15, 2007	19.14	19.60	19.14	19.37	406,623	+0.10(+0.50%)
Nov 14, 2007	19.52	19.59	19.22	19.27	549,713	-0.20(-1.02%)
Nov 13, 2007	19.55	19.55	19.25	19.47	465,094	+0.10(+0.53%)
Nov 12, 2007	19.39	19.95	19.29	19.37	870,688	+0.03(+0.18%)
Nov 09, 2007	19.31	19.59	19.14	19.34	464,270	-0.17(-0.90%)
Nov 08, 2007	19.47	19.60	18.99	19.51	537,977	+0.18(+0.96%)
Nov 07, 2007	19.07	19.41	19.03	19.33	1,010,689	-0.01(-0.05%)
Nov 06, 2007	19.09	19.37	18.99	19.34	308,210	+0.27(+1.43%)
Nov 05, 2007	19.18	19.25	18.95	19.06	810,363	-0.34(-1.75%)
Nov 02, 2007	19.36	19.49	18.94	19.40	479,918	+0.24(+1.24%)
Nov 01, 2007	19.67	19.67	19.15	19.17	751,068	-0.52(-2.66%)
Oct 31, 2007	19.48	19.78	19.20	19.69	607,155	+0.21(+1.10%)
Oct 30, 2007	19.80	20.11	19.43	19.48	737,274	-0.42(-2.10%)
Oct 29, 2007	19.74	19.94	19.51	19.89	694,038	+0.41(+2.09%)
Oct 26, 2007	19.33	19.49	18.89	19.49	632,890	+0.34(+1.78%)
Oct 25, 2007	19.15	19.50	19.06	19.15	1,421,018	+0.02(+0.13%)
Oct 24, 2007	18.32	19.25	18.00	19.12	1,446,960	+0.66(+3.58%)
Oct 23, 2007	16.99	18.46	16.19	18.46	3,889,581	+0.08(+0.42%)
Oct 22, 2007	18.12	18.58	17.80	18.38	620,537	+0.17(+0.91%)
Oct 19, 2007	18.48	18.59	18.22	18.22	670,979	-0.27(-1.47%)
Oct 18, 2007	18.34	18.75	18.20	18.49	569,478	+0.14(+0.77%)
Oct 17, 2007	18.68	18.72	18.16	18.35	477,035	-0.17(-0.92%)
Oct 16, 2007	18.87	18.97	18.49	18.52	346,092	-0.38(-2.03%)
Oct 15, 2007	18.97	19.11	18.75	18.90	373,475	-0.13(-0.66%)
Oct 12, 2007	18.91	19.30	18.91	19.03	259,826	+0.08(+0.44%)
Oct 11, 2007	19.26	19.40	18.83	18.95	442,035	-0.26(-1.34%)
Oct 10, 2007	19.41	19.46	18.53	19.20	495,565	-0.17(-0.90%)
Oct 09, 2007	19.30	19.44	18.75	19.38	759,098	+0.05(+0.25%)
Oct 08, 2007	19.31	19.44	19.28	19.33	207,738	+0.01(+0.08%)
Oct 05, 2007	19.41	19.48	19.19	19.32	366,063	+0.10(+0.53%)
Oct 04, 2007	19.10	19.39	18.97	19.21	240,267	+0.18(+0.94%)
Oct 03, 2007	19.02	19.07	18.86	19.03	382,740	-0.07(-0.36%)
Oct 02, 2007	19.08	19.28	18.75	19.10	364,210	+0.01(+0.05%)
Oct 01, 2007	18.50	19.18	18.50	19.09	468,388	+0.59(+3.20%)
Sep 28, 2007	18.93	18.93	18.33	18.50	657,185	-0.48(-2.51%)
Sep 27, 2007	19.20	19.34	18.93	18.98	315,827	-0.15(-0.76%)
Sep 26, 2007	19.08	19.23	18.99	19.12	249,738	+0.19(+1.00%)
Sep 25, 2007	18.88	19.01	18.78	18.93	317,268	-0.04(-0.20%)
Sep 24, 2007	18.87	19.29	18.85	18.97	351,034	+0.13(+0.67%)
Sep 21, 2007	18.99	19.08	18.53	18.85	1,030,660	+0.02(+0.10%)
Sep 20, 2007	19.10	19.21	18.66	18.83	422,682	-0.33(-1.70%)
Sep 19, 2007	19.18	19.55	19.06	19.15	486,506	+0.26(+1.39%)
Sep 18, 2007	18.25	19.19	18.32	18.89	782,775	+0.64(+3.49%)
Sep 17, 2007	19.01	19.04	18.21	18.25	712,568	-0.77(-4.03%)
Sep 14, 2007	19.37	19.13	18.62	19.02	556,301	-0.35(-1.81%)
Sep 13, 2007	19.57	19.62	19.33	19.37	374,299	-0.17(-0.85%)
Sep 12, 2007	19.71	19.85	19.47	19.54	273,209	-0.25(-1.28%)
Sep 11, 2007	19.52	19.82	19.40	19.79	284,327	+0.33(+1.70%)
Sep 10, 2007	19.22	19.55	19.08	19.46	527,683	+0.44(+2.32%)
Sep 07, 2007	19.04	19.22	18.85	19.02	398,181	-0.31(-1.58%)
Sep 06, 2007	19.18	19.37	19.08	19.32	206,502	+0.14(+0.73%)
Sep 05, 2007	19.24	19.37	19.08	19.18	287,003	-0.11(-0.58%)

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.