Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.37	15.58	15.00	15.13	100,115	+0.01(+0.09%)
Nov 29, 2007	15.77	15.77	15.12	15.12	104,699	-0.66(-4.20%)
Nov 28, 2007	14.98	15.78	14.98	15.78	74,525	+0.99(+6.71%)
Nov 27, 2007	14.95	15.23	14.75	14.79	73,907	-0.11(-0.72%)
Nov 26, 2007	15.68	15.68	14.86	14.90	33,757	-0.79(-5.05%)
Nov 23, 2007	15.54	15.70	15.47	15.69	13,954	+0.30(+1.95%)
Nov 21, 2007	15.19	15.46	15.16	15.39	26,381	+0.05(+0.33%)
Nov 20, 2007	15.32	15.34	14.88	15.34	97,030	-0.01(-0.09%)
Nov 19, 2007	15.38	15.49	15.17	15.36	116,035	-0.22(-1.42%)
Nov 16, 2007	15.61	15.61	15.07	15.58	227,698	+0.00(+0.00%)
Nov 15, 2007	15.88	16.01	15.48	15.58	22,236	-0.41(-2.54%)
Nov 14, 2007	16.35	16.35	15.63	15.98	62,321	-0.24(-1.45%)
Nov 13, 2007	15.92	16.22	15.29	16.22	79,140	+0.45(+2.85%)
Nov 12, 2007	15.46	15.94	15.28	15.77	38,827	+0.32(+2.08%)
Nov 09, 2007	15.01	15.56	14.99	15.45	53,659	+0.21(+1.36%)
Nov 08, 2007	14.71	15.32	14.63	15.24	54,601	+0.66(+4.50%)
Nov 07, 2007	14.91	14.98	14.56	14.59	74,752	-0.54(-3.54%)
Nov 06, 2007	14.77	15.12	14.69	15.12	113,833	+0.39(+2.61%)
Nov 05, 2007	14.68	14.86	14.29	14.73	70,941	-0.14(-0.91%)
Nov 02, 2007	15.01	15.29	14.73	14.87	59,049	+0.03(+0.19%)
Nov 01, 2007	15.53	15.53	14.74	14.84	145,304	-0.93(-5.88%)
Oct 31, 2007	15.63	15.77	15.30	15.77	38,322	+0.24(+1.52%)
Oct 30, 2007	15.76	15.78	15.48	15.53	53,528	-0.31(-1.98%)
Oct 29, 2007	16.00	16.02	15.76	15.85	29,806	-0.10(-0.63%)
Oct 26, 2007	15.74	15.95	15.41	15.95	38,274	+0.56(+3.66%)
Oct 25, 2007	15.36	15.64	15.05	15.38	119,289	+0.19(+1.22%)
Oct 24, 2007	15.25	15.27	14.89	15.20	49,892	-0.20(-1.30%)
Oct 23, 2007	15.50	15.50	15.03	15.40	29,368	-0.01(-0.05%)
Oct 22, 2007	15.07	15.48	15.06	15.41	42,323	+0.24(+1.60%)
Oct 19, 2007	15.83	15.83	15.12	15.16	58,916	-0.66(-4.19%)
Oct 18, 2007	15.81	15.87	15.55	15.83	37,924	-0.06(-0.40%)
Oct 17, 2007	16.01	16.05	15.49	15.89	52,361	+0.03(+0.18%)
Oct 16, 2007	15.89	15.91	15.73	15.86	30,881	-0.05(-0.31%)
Oct 15, 2007	16.89	16.89	15.88	15.91	55,419	-1.00(-5.91%)
Oct 12, 2007	16.91	17.13	16.77	16.91	56,156	-0.01(-0.08%)
Oct 11, 2007	17.05	17.13	16.78	16.93	44,017	-0.06(-0.34%)
Oct 10, 2007	16.81	17.00	16.78	16.98	120,887	+0.15(+0.89%)
Oct 09, 2007	16.75	16.90	16.55	16.83	68,447	+0.11(+0.68%)
Oct 08, 2007	16.53	16.72	16.53	16.72	31,207	+0.12(+0.73%)
Oct 05, 2007	16.63	16.72	16.37	16.60	76,512	+0.19(+1.13%)
Oct 04, 2007	16.38	16.41	15.99	16.41	31,690	+0.46(+2.91%)
Oct 03, 2007	16.34	16.68	15.95	15.95	36,253	-0.52(-3.16%)
Oct 02, 2007	16.43	16.73	16.35	16.47	50,564	+0.09(+0.57%)
Oct 01, 2007	15.99	16.47	15.89	16.38	60,600	+0.49(+3.05%)
Sep 28, 2007	16.31	16.40	15.85	15.89	48,660	-0.40(-2.45%)
Sep 27, 2007	16.29	16.41	16.05	16.29	40,620	+0.11(+0.66%)
Sep 26, 2007	16.07	16.37	15.96	16.18	38,188	+0.25(+1.57%)
Sep 25, 2007	16.14	16.23	15.84	15.93	93,737	-0.33(-2.02%)
Sep 24, 2007	16.73	16.85	16.16	16.26	37,519	-0.51(-3.02%)
Sep 21, 2007	17.02	17.13	16.68	16.77	100,845	-0.09(-0.55%)
Sep 20, 2007	17.15	17.23	16.76	16.86	38,177	-0.37(-2.15%)
Sep 19, 2007	16.93	17.25	16.29	17.23	58,712	+0.43(+2.55%)
Sep 18, 2007	15.68	16.80	15.68	16.80	76,132	+1.18(+7.53%)
Sep 17, 2007	15.84	15.84	15.57	15.63	20,619	-0.24(-1.48%)
Sep 14, 2007	15.52	15.91	15.52	15.86	30,970	+0.20(+1.28%)
Sep 13, 2007	15.53	15.91	15.51	15.66	10,489	+0.10(+0.64%)
Sep 12, 2007	15.81	15.83	15.48	15.56	21,881	-0.34(-2.11%)
Sep 11, 2007	15.81	15.95	15.41	15.90	54,154	+0.47(+3.05%)
Sep 10, 2007	15.44	15.66	15.23	15.43	21,503	+0.01(+0.05%)
Sep 07, 2007	15.60	15.73	15.41	15.42	38,826	-0.33(-2.08%)
Sep 06, 2007	15.70	15.94	15.69	15.75	30,811	+0.05(+0.32%)
Sep 05, 2007	16.01	16.23	15.70	15.70	25,791	-0.45(-2.78%)

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.