Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.45	16.75	16.00	16.19	1,212,004	+0.10(+0.61%)
Nov 29, 2007	16.33	16.81	16.02	16.09	2,011,762	-0.51(-3.07%)
Nov 28, 2007	16.15	16.75	16.01	16.60	1,252,072	+0.45(+2.79%)
Nov 27, 2007	15.73	16.22	15.72	16.15	883,149	+0.31(+1.93%)
Nov 26, 2007	16.61	16.61	15.81	15.85	1,242,157	-0.93(-5.52%)
Nov 23, 2007	16.24	16.81	15.98	16.77	299,453	+0.98(+6.21%)
Nov 21, 2007	16.26	16.31	15.45	15.79	1,550,282	-0.71(-4.30%)
Nov 20, 2007	16.49	16.77	16.23	16.50	1,259,825	+0.05(+0.28%)
Nov 19, 2007	17.35	17.59	16.40	16.45	1,561,771	-1.22(-6.89%)
Nov 16, 2007	17.65	18.06	17.20	17.67	1,129,084	+0.28(+1.64%)
Nov 15, 2007	17.98	18.63	17.07	17.39	694,929	-0.24(-1.35%)
Nov 14, 2007	17.21	17.92	17.21	17.63	1,574,074	+0.49(+2.87%)
Nov 13, 2007	17.17	17.29	16.70	17.13	1,380,436	+0.35(+2.07%)
Nov 12, 2007	17.21	17.34	16.76	16.78	1,160,886	-0.27(-1.57%)
Nov 09, 2007	17.43	17.50	16.84	17.05	920,605	-0.52(-2.97%)
Nov 08, 2007	17.46	17.89	16.92	17.57	1,089,979	-0.20(-1.10%)
Nov 07, 2007	18.05	18.31	17.65	17.77	853,939	-0.39(-2.17%)
Nov 06, 2007	17.84	18.36	17.77	18.16	1,118,954	+0.23(+1.28%)
Nov 05, 2007	18.11	18.44	17.44	17.94	2,216,901	-0.72(-3.85%)
Nov 02, 2007	19.41	19.73	18.52	18.65	1,470,895	-0.35(-1.85%)
Nov 01, 2007	19.24	19.36	18.89	19.00	1,825,663	-0.07(-0.36%)
Oct 31, 2007	19.41	19.60	18.95	19.07	1,681,494	-0.10(-0.53%)
Oct 30, 2007	19.25	19.25	19.02	19.17	1,005,881	+0.03(+0.16%)
Oct 29, 2007	19.25	19.35	19.03	19.15	975,021	+0.04(+0.22%)
Oct 26, 2007	19.41	19.57	18.83	19.10	867,602	+0.34(+1.81%)
Oct 25, 2007	18.89	19.02	18.12	18.76	1,372,898	+0.69(+3.83%)
Oct 24, 2007	18.09	18.30	17.83	18.07	1,118,248	-0.14(-0.79%)
Oct 23, 2007	17.60	18.27	17.56	18.22	744,399	+0.81(+4.68%)
Oct 22, 2007	17.70	17.70	17.18	17.40	848,756	-0.19(-1.09%)
Oct 19, 2007	18.04	18.04	17.53	17.59	479,383	-0.24(-1.33%)
Oct 18, 2007	17.80	17.94	17.57	17.83	1,086,446	+0.08(+0.48%)
Oct 17, 2007	17.65	17.87	17.46	17.74	921,312	+0.14(+0.80%)
Oct 16, 2007	17.27	17.73	17.21	17.60	656,767	+0.31(+1.79%)
Oct 15, 2007	17.44	17.46	17.17	17.29	697,049	-0.09(-0.54%)
Oct 12, 2007	17.09	17.44	17.09	17.39	1,015,068	+0.34(+2.02%)
Oct 11, 2007	17.06	17.24	16.98	17.04	575,260	+0.15(+0.88%)
Oct 10, 2007	16.94	17.01	16.77	16.90	935,917	+0.01(+0.08%)
Oct 09, 2007	16.72	17.03	16.64	16.88	690,218	+0.22(+1.30%)
Oct 08, 2007	17.32	17.37	16.49	16.67	522,492	-0.57(-3.30%)
Oct 05, 2007	16.78	17.29	16.78	17.23	612,244	+0.64(+3.86%)
Oct 04, 2007	16.74	16.77	16.30	16.59	493,517	-0.07(-0.41%)
Oct 03, 2007	16.78	16.89	16.64	16.66	760,889	-0.21(-1.26%)
Oct 02, 2007	16.80	17.08	16.73	16.87	563,717	-0.08(-0.45%)
Oct 01, 2007	16.81	17.23	16.78	16.95	1,658,173	+0.23(+1.37%)
Sep 28, 2007	16.53	16.98	16.48	16.72	1,805,875	+0.21(+1.29%)
Sep 27, 2007	16.50	16.56	16.24	16.51	1,007,059	+0.29(+1.78%)
Sep 26, 2007	16.39	16.55	16.14	16.22	436,745	+0.11(+0.66%)
Sep 25, 2007	15.89	16.13	15.69	16.11	450,173	+0.01(+0.08%)
Sep 24, 2007	16.42	16.56	16.08	16.10	487,864	-0.22(-1.38%)
Sep 21, 2007	15.54	16.65	15.35	16.33	2,680,544	+0.93(+6.01%)
Sep 20, 2007	15.28	15.62	15.13	15.40	1,897,982	+0.18(+1.17%)
Sep 19, 2007	15.21	15.43	14.92	15.22	1,326,020	-0.03(-0.17%)
Sep 18, 2007	14.40	15.31	13.80	15.25	2,797,386	+1.80(+13.42%)
Sep 17, 2007	13.51	13.58	13.21	13.44	551,703	-0.12(-0.88%)
Sep 14, 2007	13.68	13.68	13.46	13.56	416,722	-0.23(-1.69%)
Sep 13, 2007	13.56	13.82	13.36	13.80	873,255	+0.23(+1.72%)
Sep 12, 2007	13.90	13.90	13.56	13.56	381,386	-0.28(-2.02%)
Sep 11, 2007	13.69	13.94	13.60	13.84	746,755	+0.31(+2.26%)
Sep 10, 2007	13.66	13.71	13.20	13.54	618,840	+0.00(+0.03%)
Sep 07, 2007	13.58	13.68	13.46	13.53	298,230	-0.06(-0.41%)
Sep 06, 2007	13.78	13.80	13.50	13.59	307,182	-0.07(-0.50%)
Sep 05, 2007	13.86	13.86	13.60	13.66	276,322	-0.16(-1.17%)

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.