Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.22	19.44	18.76	18.90	193,491	+0.04(+0.21%)
Nov 29, 2007	18.99	19.20	18.69	18.86	109,425	-0.14(-0.74%)
Nov 28, 2007	18.35	19.21	18.35	19.00	238,584	+0.86(+4.74%)
Nov 27, 2007	18.27	18.86	18.09	18.14	234,402	-0.04(-0.22%)
Nov 26, 2007	19.00	19.12	18.16	18.18	183,383	-0.81(-4.27%)
Nov 23, 2007	18.51	19.26	18.13	18.99	78,955	+0.74(+4.05%)
Nov 21, 2007	18.03	18.85	17.93	18.25	176,294	+0.15(+0.83%)
Nov 20, 2007	17.90	18.46	17.59	18.10	209,168	+0.39(+2.20%)
Nov 19, 2007	17.82	17.99	17.50	17.71	129,386	-0.33(-1.83%)
Nov 16, 2007	18.29	18.44	17.76	18.04	185,786	-0.20(-1.10%)
Nov 15, 2007	18.32	18.87	18.01	18.24	228,510	-0.23(-1.25%)
Nov 14, 2007	18.31	18.64	17.95	18.47	167,889	+0.29(+1.60%)
Nov 13, 2007	18.08	18.29	17.44	18.18	244,068	+0.30(+1.68%)
Nov 12, 2007	18.33	18.35	17.73	17.88	179,700	-0.43(-2.35%)
Nov 09, 2007	19.12	19.42	18.25	18.31	189,397	-1.04(-5.37%)
Nov 08, 2007	19.53	19.74	18.62	19.35	199,847	-0.03(-0.15%)
Nov 07, 2007	20.01	20.19	19.26	19.38	157,259	-0.89(-4.39%)
Nov 06, 2007	19.47	20.29	19.39	20.27	143,962	+0.79(+4.06%)
Nov 05, 2007	19.47	19.72	19.17	19.48	174,511	-0.22(-1.12%)
Nov 02, 2007	19.84	20.10	19.46	19.70	163,060	+0.17(+0.87%)
Nov 01, 2007	20.28	20.63	19.38	19.53	246,594	-1.12(-5.42%)
Oct 31, 2007	20.96	20.96	20.25	20.65	190,010	-0.19(-0.91%)
Oct 30, 2007	20.07	21.07	20.07	20.84	365,321	+0.71(+3.53%)
Oct 29, 2007	19.67	20.45	19.50	20.13	233,237	+0.60(+3.07%)
Oct 26, 2007	18.87	19.64	18.40	19.53	180,951	+0.96(+5.17%)
Oct 25, 2007	18.71	19.14	18.33	18.57	290,979	+0.05(+0.27%)
Oct 24, 2007	18.44	18.98	18.33	18.52	329,053	-0.31(-1.65%)
Oct 23, 2007	19.55	19.55	18.58	18.83	252,429	-0.60(-3.09%)
Oct 22, 2007	18.70	19.52	18.50	19.43	182,200	+0.69(+3.68%)
Oct 19, 2007	19.99	20.00	18.71	18.74	220,676	-1.25(-6.25%)
Oct 18, 2007	19.74	20.15	19.64	19.99	167,048	+0.17(+0.86%)
Oct 17, 2007	19.92	20.38	19.56	19.82	249,411	+0.13(+0.66%)
Oct 16, 2007	19.87	20.13	19.67	19.69	147,491	-0.27(-1.35%)
Oct 15, 2007	20.16	20.39	19.61	19.96	326,686	-0.12(-0.60%)
Oct 12, 2007	20.07	20.20	20.01	20.08	221,389	+0.02(+0.10%)
Oct 11, 2007	20.46	20.47	19.97	20.06	485,445	-0.21(-1.04%)
Oct 10, 2007	20.21	20.49	20.08	20.27	638,433	+0.07(+0.35%)
Oct 09, 2007	19.98	20.50	19.85	20.20	454,972	+0.32(+1.61%)
Oct 08, 2007	19.74	19.98	19.63	19.88	208,310	+0.16(+0.81%)
Oct 05, 2007	19.67	19.85	19.42	19.72	281,897	+0.22(+1.13%)
Oct 04, 2007	19.60	19.66	19.33	19.50	254,135	-0.05(-0.26%)
Oct 03, 2007	19.45	19.66	19.29	19.55	418,191	-0.05(-0.26%)
Oct 02, 2007	19.65	19.75	19.41	19.60	458,871	-0.12(-0.61%)
Oct 01, 2007	19.57	19.97	19.50	19.72	508,550	+0.16(+0.82%)
Sep 28, 2007	19.48	19.75	19.39	19.56	400,250	+0.00(+0.00%)
Sep 27, 2007	19.40	19.65	19.27	19.56	336,237	+0.29(+1.50%)
Sep 26, 2007	19.04	19.49	18.82	19.27	532,925	+0.37(+1.96%)
Sep 25, 2007	18.69	18.99	18.69	18.90	283,232	+0.07(+0.37%)
Sep 24, 2007	18.98	19.11	18.75	18.83	271,908	-0.09(-0.48%)
Sep 21, 2007	18.98	19.03	18.85	18.92	403,983	+0.12(+0.64%)
Sep 20, 2007	18.98	19.03	18.67	18.80	421,854	-0.17(-0.90%)
Sep 19, 2007	18.26	19.14	18.26	18.97	393,670	+0.86(+4.75%)
Sep 18, 2007	17.78	18.34	17.46	18.11	304,826	+0.44(+2.49%)
Sep 17, 2007	17.13	17.97	17.13	17.67	290,781	+0.47(+2.73%)
Sep 14, 2007	17.11	17.34	17.06	17.20	180,991	-0.07(-0.41%)
Sep 13, 2007	17.39	17.40	17.24	17.27	171,155	+0.01(+0.06%)
Sep 12, 2007	17.28	17.47	17.00	17.26	241,318	-0.07(-0.40%)
Sep 11, 2007	16.72	17.39	16.64	17.33	134,113	+0.68(+4.08%)
Sep 10, 2007	16.84	16.92	16.43	16.65	135,626	-0.12(-0.72%)
Sep 07, 2007	16.55	16.91	16.55	16.77	125,200	-0.05(-0.30%)
Sep 06, 2007	16.82	16.97	16.52	16.82	204,993	+0.01(+0.06%)
Sep 05, 2007	16.88	17.09	16.75	16.81	165,788	-0.14(-0.83%)

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.