Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.70	15.93	15.67	15.75	1,211,433	+0.05(+0.31%)
Nov 29, 2007	15.76	15.84	15.66	15.70	650,861	-0.05(-0.34%)
Nov 28, 2007	15.71	15.84	15.68	15.75	1,099,644	+0.04(+0.27%)
Nov 27, 2007	15.85	15.85	15.64	15.71	1,396,533	-0.05(-0.31%)
Nov 26, 2007	15.99	15.99	15.72	15.76	1,496,666	-0.22(-1.39%)
Nov 23, 2007	15.96	16.05	15.82	15.98	168,883	+0.07(+0.42%)
Nov 21, 2007	16.11	16.11	15.85	15.91	828,339	-0.27(-1.67%)
Nov 20, 2007	16.11	16.22	15.90	16.18	1,154,851	+0.01(+0.07%)
Nov 19, 2007	16.06	16.21	16.02	16.17	908,374	+0.00(+0.00%)
Nov 16, 2007	16.30	16.42	16.02	16.17	1,199,262	-0.19(-1.14%)
Nov 15, 2007	16.27	16.36	16.11	16.36	1,002,656	+0.13(+0.81%)
Nov 14, 2007	16.48	16.48	16.17	16.23	959,751	-0.08(-0.48%)
Nov 13, 2007	16.13	16.30	16.12	16.30	828,339	+0.21(+1.31%)
Nov 12, 2007	16.24	16.30	16.06	16.09	854,121	-0.02(-0.11%)
Nov 09, 2007	16.02	16.19	15.90	16.11	1,188,617	-0.10(-0.59%)
Nov 08, 2007	16.23	16.83	15.93	16.21	1,545,902	+0.01(+0.04%)
Nov 07, 2007	16.76	16.76	16.20	16.20	414,252	-0.54(-3.20%)
Nov 06, 2007	16.85	16.85	16.53	16.74	594,973	+0.01(+0.04%)
Nov 05, 2007	16.94	16.94	16.67	16.73	982,064	-0.15(-0.89%)
Nov 02, 2007	16.83	16.91	16.60	16.88	1,243,340	+0.19(+1.15%)
Nov 01, 2007	16.80	16.88	16.61	16.69	556,384	-0.17(-1.03%)
Oct 31, 2007	16.64	16.95	16.59	16.86	802,225	+0.17(+1.01%)
Oct 30, 2007	16.80	16.91	16.65	16.70	652,691	-0.11(-0.68%)
Oct 29, 2007	16.88	17.00	16.67	16.81	619,757	-0.10(-0.57%)
Oct 26, 2007	16.92	16.98	16.73	16.91	779,770	+0.02(+0.14%)
Oct 25, 2007	16.91	17.05	16.81	16.88	570,024	-0.02(-0.14%)
Oct 24, 2007	16.87	16.93	16.60	16.91	595,639	+0.04(+0.21%)
Oct 23, 2007	17.00	17.03	16.59	16.87	603,290	+0.08(+0.50%)
Oct 22, 2007	16.65	16.80	16.56	16.79	715,066	+0.08(+0.50%)
Oct 19, 2007	17.01	17.03	16.67	16.70	345,307	-0.31(-1.80%)
Oct 18, 2007	17.03	17.09	16.93	17.01	515,633	+0.01(+0.07%)
Oct 17, 2007	17.19	17.27	16.83	17.00	509,478	-0.22(-1.26%)
Oct 16, 2007	17.35	17.43	17.13	17.21	518,128	-0.13(-0.76%)
Oct 15, 2007	17.66	17.66	17.23	17.34	501,328	-0.32(-1.80%)
Oct 12, 2007	17.73	17.81	17.60	17.66	551,477	-0.05(-0.27%)
Oct 11, 2007	17.72	17.80	17.60	17.71	624,248	+0.08(+0.48%)
Oct 10, 2007	17.71	17.71	17.48	17.63	455,919	-0.07(-0.41%)
Oct 09, 2007	17.61	17.70	17.53	17.70	470,723	+0.16(+0.93%)
Oct 08, 2007	17.64	17.72	17.51	17.54	337,989	-0.07(-0.38%)
Oct 05, 2007	17.44	17.60	17.40	17.60	745,339	+0.17(+0.97%)
Oct 04, 2007	17.42	17.48	17.32	17.43	535,260	+0.05(+0.28%)
Oct 03, 2007	17.39	17.48	17.22	17.39	598,466	+0.05(+0.31%)
Oct 02, 2007	17.36	17.42	17.24	17.33	592,977	-0.05(-0.31%)
Oct 01, 2007	17.12	17.42	17.11	17.39	610,442	+0.36(+2.12%)
Sep 28, 2007	17.15	17.21	16.94	17.03	575,512	-0.07(-0.42%)
Sep 27, 2007	17.26	17.27	17.07	17.10	471,721	-0.04(-0.21%)
Sep 26, 2007	17.09	17.22	17.04	17.13	346,971	+0.15(+0.88%)
Sep 25, 2007	17.03	17.06	16.92	16.98	475,047	-0.04(-0.25%)
Sep 24, 2007	17.01	17.10	16.95	17.03	463,570	+0.01(+0.07%)
Sep 21, 2007	17.13	17.16	16.94	17.01	608,280	+0.04(+0.25%)
Sep 20, 2007	16.92	17.01	16.88	16.97	601,294	+0.03(+0.18%)
Sep 19, 2007	16.77	17.03	16.77	16.94	653,024	+0.19(+1.11%)
Sep 18, 2007	16.49	16.76	16.42	16.76	673,483	+0.27(+1.64%)
Sep 17, 2007	16.51	16.60	16.42	16.48	314,203	-0.10(-0.62%)
Sep 14, 2007	16.59	16.63	16.47	16.59	679,970	-0.10(-0.61%)
Sep 13, 2007	16.95	16.98	16.64	16.69	902,191	-0.22(-1.28%)
Sep 12, 2007	17.01	17.18	16.87	16.91	1,180,466	-0.05(-0.28%)
Sep 11, 2007	16.68	16.97	16.55	16.95	1,182,629	+0.31(+1.88%)
Sep 10, 2007	16.55	16.70	16.40	16.64	1,184,625	+0.08(+0.51%)
Sep 07, 2007	16.73	16.73	16.47	16.56	631,068	-0.17(-1.04%)
Sep 06, 2007	16.79	16.85	16.57	16.73	900,694	-0.05(-0.32%)
Sep 05, 2007	16.91	16.93	16.65	16.79	805,219	-0.14(-0.85%)

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.