Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.57	15.09	14.48	14.60	442,206	+0.07(+0.50%)
Nov 29, 2007	14.96	15.09	14.50	14.53	456,012	-0.13(-0.89%)
Nov 28, 2007	13.95	14.88	13.95	14.66	622,503	+0.68(+4.84%)
Nov 27, 2007	13.19	14.04	13.14	13.98	728,444	+0.84(+6.42%)
Nov 26, 2007	13.95	14.05	13.13	13.14	708,500	-0.65(-4.72%)
Nov 23, 2007	14.00	14.05	13.75	13.79	286,862	+0.11(+0.80%)
Nov 21, 2007	14.36	14.36	13.35	13.68	1,179,733	-0.73(-5.06%)
Nov 20, 2007	14.52	14.72	14.28	14.41	414,853	-0.12(-0.86%)
Nov 19, 2007	15.31	15.31	14.44	14.53	559,205	-0.66(-4.32%)
Nov 16, 2007	15.27	15.66	14.87	15.19	506,709	-0.14(-0.88%)
Nov 15, 2007	15.08	15.70	15.08	15.32	496,902	-0.06(-0.37%)
Nov 14, 2007	15.89	16.19	15.25	15.38	696,923	-0.51(-3.21%)
Nov 13, 2007	14.56	15.98	14.41	15.89	1,310,372	+1.51(+10.50%)
Nov 12, 2007	14.38	14.56	14.10	14.38	690,013	+0.17(+1.21%)
Nov 09, 2007	14.51	14.51	14.05	14.21	595,235	-0.30(-2.08%)
Nov 08, 2007	14.92	14.94	13.82	14.51	1,486,191	-0.50(-3.36%)
Nov 07, 2007	15.59	15.59	14.96	15.01	624,874	-0.56(-3.58%)
Nov 06, 2007	15.63	15.77	15.36	15.57	990,729	-0.06(-0.40%)
Nov 05, 2007	15.87	15.87	15.12	15.63	1,170,454	-0.51(-3.16%)
Nov 02, 2007	16.52	16.52	15.90	16.14	445,597	-0.07(-0.42%)
Nov 01, 2007	16.50	16.63	16.17	16.21	532,450	-0.40(-2.41%)
Oct 31, 2007	16.07	16.65	15.86	16.61	960,177	+0.48(+3.00%)
Oct 30, 2007	16.25	16.47	16.08	16.13	707,691	-0.20(-1.24%)
Oct 29, 2007	16.13	16.75	15.88	16.33	1,171,351	-0.45(-2.70%)
Oct 26, 2007	16.90	16.91	16.51	16.78	532,642	+0.13(+0.78%)
Oct 25, 2007	16.91	16.91	16.55	16.65	394,870	-0.07(-0.40%)
Oct 24, 2007	16.64	16.81	16.46	16.72	417,351	+0.11(+0.69%)
Oct 23, 2007	16.76	17.04	16.39	16.61	649,662	-0.10(-0.59%)
Oct 22, 2007	16.53	16.71	16.36	16.71	505,356	-0.06(-0.37%)
Oct 19, 2007	17.06	17.07	16.71	16.77	486,526	-0.24(-1.44%)
Oct 18, 2007	16.76	17.04	16.71	17.01	456,166	+0.15(+0.86%)
Oct 17, 2007	16.89	17.05	16.46	16.87	483,643	-0.08(-0.49%)
Oct 16, 2007	17.04	17.09	16.84	16.95	296,488	-0.05(-0.31%)
Oct 15, 2007	17.08	17.17	16.92	17.00	517,462	-0.07(-0.43%)
Oct 12, 2007	16.76	17.13	16.74	17.08	376,807	+0.24(+1.45%)
Oct 11, 2007	17.23	17.23	16.66	16.83	835,664	-0.26(-1.52%)
Oct 10, 2007	16.71	17.16	16.65	17.09	571,648	+0.43(+2.59%)
Oct 09, 2007	16.66	16.82	16.62	16.66	508,046	+0.01(+0.03%)
Oct 08, 2007	16.65	16.73	16.42	16.65	351,251	+0.18(+1.11%)
Oct 05, 2007	16.26	16.49	16.15	16.47	428,112	+0.27(+1.64%)
Oct 04, 2007	16.39	16.39	15.77	16.21	971,130	-0.10(-0.64%)
Oct 03, 2007	16.74	16.81	16.24	16.31	578,758	-0.40(-2.37%)
Oct 02, 2007	16.91	17.04	16.68	16.71	526,301	-0.25(-1.47%)
Oct 01, 2007	17.08	17.20	16.88	16.96	420,810	-0.17(-0.97%)
Sep 28, 2007	17.04	17.17	16.95	17.12	334,150	+0.21(+1.23%)
Sep 27, 2007	17.02	17.13	16.84	16.91	331,652	-0.10(-0.61%)
Sep 26, 2007	17.27	17.30	16.96	17.02	405,822	-0.08(-0.46%)
Sep 25, 2007	17.22	17.22	16.96	17.10	352,212	-0.04(-0.21%)
Sep 24, 2007	17.20	17.21	17.02	17.13	446,174	-0.03(-0.18%)
Sep 21, 2007	16.89	17.20	16.79	17.16	362,012	+0.50(+3.03%)
Sep 20, 2007	16.82	17.03	16.60	16.66	407,167	-0.37(-2.17%)
Sep 19, 2007	17.20	17.26	16.79	17.03	894,654	-0.11(-0.64%)
Sep 18, 2007	17.15	17.17	16.89	17.14	490,369	+0.10(+0.61%)
Sep 17, 2007	16.99	17.12	16.67	17.03	557,429	+0.03(+0.15%)
Sep 14, 2007	17.00	17.17	16.94	17.01	542,249	+0.03(+0.18%)
Sep 13, 2007	17.12	17.20	16.83	16.98	688,668	-0.09(-0.55%)
Sep 12, 2007	16.84	17.07	16.53	17.07	834,127	+0.35(+2.09%)
Sep 11, 2007	16.71	16.76	16.41	16.72	933,084	+0.62(+3.85%)
Sep 10, 2007	16.45	16.53	15.74	16.10	539,367	-0.43(-2.61%)
Sep 07, 2007	16.47	16.71	16.37	16.53	502,474	-0.13(-0.78%)
Sep 06, 2007	16.72	16.86	16.53	16.66	374,694	+0.02(+0.12%)
Sep 05, 2007	16.76	16.84	16.59	16.64	368,353	-0.16(-0.96%)

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.