Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.82	18.88	18.18	18.53	180,403	+0.57(+3.17%)
Nov 29, 2007	18.00	18.13	17.80	17.96	193,820	-0.43(-2.34%)
Nov 28, 2007	17.82	18.46	17.80	18.39	187,363	+1.15(+6.69%)
Nov 27, 2007	17.02	17.31	17.02	17.24	152,817	+0.13(+0.77%)
Nov 26, 2007	17.67	17.67	17.11	17.11	136,072	-0.95(-5.28%)
Nov 23, 2007	17.80	18.20	17.80	18.06	82,518	+1.09(+6.44%)
Nov 21, 2007	17.21	17.30	16.88	16.97	216,629	-0.80(-4.48%)
Nov 20, 2007	17.37	17.93	17.34	17.77	131,546	+0.58(+3.36%)
Nov 19, 2007	17.77	17.77	17.14	17.19	118,589	-0.95(-5.23%)
Nov 16, 2007	18.18	18.21	17.80	18.14	135,167	-0.13(-0.70%)
Nov 15, 2007	18.60	18.64	18.10	18.27	150,554	-0.56(-2.98%)
Nov 14, 2007	19.17	19.22	18.77	18.83	106,052	-0.50(-2.61%)
Nov 13, 2007	19.06	19.34	19.01	19.33	121,620	+0.84(+4.52%)
Nov 12, 2007	18.52	18.91	18.43	18.49	209,848	-0.38(-2.04%)
Nov 09, 2007	19.16	19.16	18.88	18.88	139,240	-0.86(-4.37%)
Nov 08, 2007	19.81	19.83	19.35	19.74	119,780	+0.01(+0.03%)
Nov 07, 2007	20.27	20.34	19.73	19.73	155,683	-1.21(-5.79%)
Nov 06, 2007	20.93	20.97	20.66	20.95	77,841	+0.44(+2.13%)
Nov 05, 2007	20.37	20.63	20.28	20.51	74,372	-0.67(-3.16%)
Nov 02, 2007	20.75	21.18	20.62	21.18	122,042	+0.43(+2.08%)
Nov 01, 2007	21.05	21.10	20.70	20.75	85,837	-1.01(-4.63%)
Oct 31, 2007	21.36	21.86	21.31	21.76	73,919	+0.56(+2.63%)
Oct 30, 2007	21.20	21.28	21.11	21.20	46,463	-0.24(-1.11%)
Oct 29, 2007	21.64	21.64	21.15	21.44	81,009	-0.17(-0.80%)
Oct 26, 2007	21.48	21.72	21.44	21.61	84,328	+0.19(+0.90%)
Oct 25, 2007	21.17	21.42	21.07	21.42	176,502	+0.79(+3.82%)
Oct 24, 2007	20.47	20.68	20.28	20.63	100,470	+0.15(+0.74%)
Oct 23, 2007	20.47	20.58	20.22	20.48	60,493	+0.46(+2.32%)
Oct 22, 2007	19.57	20.03	19.57	20.01	63,359	+0.11(+0.53%)
Oct 19, 2007	20.10	20.16	19.89	19.91	66,678	-0.18(-0.89%)
Oct 18, 2007	19.99	20.16	19.92	20.09	82,216	-0.23(-1.14%)
Oct 17, 2007	20.39	20.40	20.13	20.32	73,014	+0.45(+2.27%)
Oct 16, 2007	20.04	20.07	19.79	19.87	64,868	-0.48(-2.38%)
Oct 15, 2007	20.55	20.56	20.20	20.35	90,966	-0.67(-3.19%)
Oct 12, 2007	20.89	21.15	20.87	21.02	45,860	+0.10(+0.48%)
Oct 11, 2007	21.11	21.14	20.78	20.92	70,902	-0.27(-1.25%)
Oct 10, 2007	21.05	21.41	20.98	21.19	85,384	+0.09(+0.44%)
Oct 09, 2007	21.07	21.13	20.89	21.09	104,091	-0.02(-0.09%)
Oct 08, 2007	21.11	21.18	20.82	21.11	124,758	+0.27(+1.27%)
Oct 05, 2007	20.87	21.11	20.62	20.85	73,316	+0.03(+0.13%)
Oct 04, 2007	20.82	20.85	20.67	20.82	76,031	+0.32(+1.58%)
Oct 03, 2007	20.64	20.70	20.49	20.50	79,048	-0.09(-0.42%)
Oct 02, 2007	20.73	20.75	20.38	20.58	117,969	-0.52(-2.48%)
Oct 01, 2007	20.73	21.17	20.70	21.11	831,219	+0.66(+3.21%)
Sep 28, 2007	20.36	20.59	20.20	20.45	1,521,538	+0.13(+0.62%)
Sep 27, 2007	20.24	20.44	20.11	20.32	1,153,147	+0.61(+3.09%)
Sep 26, 2007	19.78	19.85	19.55	19.71	56,118	+0.66(+3.48%)
Sep 25, 2007	18.96	19.20	18.92	19.05	62,907	-0.21(-1.07%)
Sep 24, 2007	19.24	19.33	19.09	19.26	69,695	+0.38(+2.00%)
Sep 21, 2007	18.79	18.88	18.54	18.88	43,295	+0.50(+2.70%)
Sep 20, 2007	18.45	18.45	18.26	18.38	126,417	-0.25(-1.32%)
Sep 19, 2007	18.60	18.93	18.55	18.63	119,780	+0.60(+3.31%)
Sep 18, 2007	17.29	18.11	17.19	18.03	155,834	+1.01(+5.96%)
Sep 17, 2007	17.42	17.42	16.93	17.02	95,039	-1.08(-5.97%)
Sep 14, 2007	17.92	18.22	17.82	18.10	147,235	-0.46(-2.47%)
Sep 13, 2007	18.51	18.63	18.44	18.55	56,420	+0.17(+0.94%)
Sep 12, 2007	18.36	18.47	18.24	18.38	136,525	-0.35(-1.88%)
Sep 11, 2007	18.38	18.77	18.37	18.73	59,286	+0.52(+2.84%)
Sep 10, 2007	18.41	18.41	18.08	18.22	82,216	-0.36(-1.96%)
Sep 07, 2007	18.75	18.90	18.43	18.58	813,267	-0.62(-3.24%)
Sep 06, 2007	19.09	19.27	18.80	19.20	86,139	+0.11(+0.56%)
Sep 05, 2007	19.20	19.22	19.00	19.10	43,899	-0.37(-1.91%)

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.