Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.08	16.30	15.79	15.91	715,101	-0.04(-0.26%)
Nov 29, 2007	15.97	16.20	15.82	15.95	855,657	-0.05(-0.32%)
Nov 28, 2007	15.58	16.07	15.52	16.00	1,398,157	+0.63(+4.12%)
Nov 27, 2007	15.39	15.57	15.22	15.37	875,568	+0.03(+0.21%)
Nov 26, 2007	15.74	15.91	15.30	15.34	1,138,690	-0.44(-2.76%)
Nov 23, 2007	15.67	15.85	15.57	15.77	542,295	+0.18(+1.14%)
Nov 21, 2007	15.82	15.96	15.55	15.60	1,603,875	-0.32(-2.03%)
Nov 20, 2007	16.07	16.16	15.52	15.92	1,306,041	-0.15(-0.93%)
Nov 19, 2007	16.46	16.46	15.93	16.07	2,084,076	-0.39(-2.36%)
Nov 16, 2007	16.67	16.80	16.38	16.46	11,678,456	-0.08(-0.48%)
Nov 15, 2007	16.40	16.56	16.29	16.54	1,405,455	+0.02(+0.11%)
Nov 14, 2007	16.65	16.72	16.38	16.52	1,834,262	-0.05(-0.31%)
Nov 13, 2007	16.47	16.69	16.10	16.57	3,122,595	+1.03(+6.64%)
Nov 12, 2007	15.81	16.15	15.44	15.54	671,794	-0.24(-1.51%)
Nov 09, 2007	16.14	16.14	15.70	15.78	776,968	-0.62(-3.77%)
Nov 08, 2007	16.26	16.46	15.82	16.40	1,249,347	+0.31(+1.95%)
Nov 07, 2007	16.53	16.53	16.04	16.08	1,454,313	-0.51(-3.08%)
Nov 06, 2007	16.70	16.75	16.41	16.59	722,568	+0.03(+0.17%)
Nov 05, 2007	16.60	16.72	16.41	16.57	946,677	-0.10(-0.59%)
Nov 02, 2007	16.83	16.96	16.42	16.66	948,917	+0.02(+0.14%)
Nov 01, 2007	16.93	17.34	16.59	16.64	2,106,050	-0.95(-5.41%)
Oct 31, 2007	17.63	17.82	17.37	17.59	1,284,281	-0.03(-0.19%)
Oct 30, 2007	17.95	18.04	17.56	17.62	813,022	-0.32(-1.78%)
Oct 29, 2007	18.23	18.30	17.72	17.94	943,370	-0.07(-0.42%)
Oct 26, 2007	17.47	18.13	17.21	18.02	801,929	+0.67(+3.89%)
Oct 25, 2007	17.87	17.97	17.30	17.34	1,264,227	-0.41(-2.32%)
Oct 24, 2007	17.34	18.58	17.30	17.76	4,033,751	+1.20(+7.22%)
Oct 23, 2007	16.80	16.95	16.36	16.56	1,530,470	-0.03(-0.17%)
Oct 22, 2007	16.16	16.75	16.16	16.59	1,041,078	+0.21(+1.29%)
Oct 19, 2007	17.06	17.09	16.30	16.38	1,269,987	-0.76(-4.46%)
Oct 18, 2007	16.92	17.30	16.90	17.14	458,885	+0.14(+0.80%)
Oct 17, 2007	17.39	17.43	16.78	17.01	779,315	-0.20(-1.14%)
Oct 16, 2007	17.31	17.41	17.10	17.20	707,207	-0.18(-1.05%)
Oct 15, 2007	17.32	17.40	17.11	17.39	1,041,078	+0.04(+0.24%)
Oct 12, 2007	17.54	17.60	17.23	17.34	673,074	-0.23(-1.31%)
Oct 11, 2007	17.93	18.03	17.31	17.57	618,673	-0.23(-1.29%)
Oct 10, 2007	18.00	18.05	17.48	17.80	700,807	-0.25(-1.38%)
Oct 09, 2007	18.00	18.09	17.79	18.05	612,913	+0.10(+0.55%)
Oct 08, 2007	18.28	18.28	17.80	17.95	894,090	-0.36(-1.95%)
Oct 05, 2007	18.00	18.52	17.79	18.31	649,607	+0.53(+3.01%)
Oct 04, 2007	17.86	18.00	17.58	17.77	538,246	+0.01(+0.05%)
Oct 03, 2007	17.75	18.20	17.64	17.77	1,193,826	-0.05(-0.26%)
Oct 02, 2007	18.10	18.15	17.54	17.81	1,409,509	-0.33(-1.83%)
Oct 01, 2007	17.58	18.35	17.58	18.15	673,714	+0.59(+3.34%)
Sep 28, 2007	17.81	18.00	17.52	17.56	934,197	-0.30(-1.68%)
Sep 27, 2007	17.90	18.01	17.60	17.86	415,364	+0.08(+0.45%)
Sep 26, 2007	17.73	17.91	17.53	17.78	571,953	+0.11(+0.61%)
Sep 25, 2007	17.57	17.80	17.40	17.67	600,753	-0.03(-0.19%)
Sep 24, 2007	18.22	18.35	17.59	17.70	850,569	-0.50(-2.73%)
Sep 21, 2007	18.27	18.52	18.13	18.20	1,115,532	+0.09(+0.52%)
Sep 20, 2007	17.77	18.19	17.50	18.11	1,456,656	+0.36(+2.01%)
Sep 19, 2007	17.60	18.13	17.42	17.75	1,195,746	+0.38(+2.16%)
Sep 18, 2007	16.59	17.44	16.49	17.38	1,034,678	+0.96(+5.85%)
Sep 17, 2007	16.92	16.92	16.35	16.42	775,475	-0.52(-3.05%)
Sep 14, 2007	16.60	16.99	16.52	16.93	785,715	+0.16(+0.98%)
Sep 13, 2007	16.74	16.95	16.35	16.77	1,089,078	+0.09(+0.53%)
Sep 12, 2007	16.76	16.94	16.59	16.68	767,155	-0.11(-0.67%)
Sep 11, 2007	16.73	16.97	16.60	16.79	754,781	+0.17(+1.01%)
Sep 10, 2007	17.33	17.36	16.30	16.62	1,455,803	-0.63(-3.67%)
Sep 07, 2007	17.30	17.34	16.98	17.25	1,212,173	-0.36(-2.02%)
Sep 06, 2007	17.71	17.78	17.52	17.61	690,354	-0.05(-0.29%)
Sep 05, 2007	17.44	17.81	17.41	17.66	1,149,666	+0.08(+0.48%)

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.