Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.51	18.51	18.37	18.44	14,697	-0.37(-1.95%)
Nov 29, 2007	18.32	19.07	18.13	18.81	21,678	+0.49(+2.66%)
Nov 28, 2007	19.59	19.59	17.88	18.32	14,330	+0.11(+0.60%)
Nov 27, 2007	19.36	19.94	17.96	18.21	96,636	-1.52(-7.71%)
Nov 26, 2007	19.77	19.77	19.46	19.73	22,781	+0.07(+0.35%)
Nov 23, 2007	19.73	19.77	19.47	19.66	14,330	+0.33(+1.72%)
Nov 21, 2007	19.60	19.87	19.33	19.33	47,399	-0.53(-2.69%)
Nov 20, 2007	19.51	20.07	19.32	19.86	28,660	+0.73(+3.83%)
Nov 19, 2007	19.46	19.75	19.13	19.13	24,985	+0.05(+0.29%)
Nov 16, 2007	19.03	19.86	18.15	19.08	17,637	+0.05(+0.24%)
Nov 15, 2007	19.49	19.51	18.63	19.03	36,376	-0.48(-2.46%)
Nov 14, 2007	19.39	21.59	19.26	19.51	30,130	+0.12(+0.62%)
Nov 13, 2007	19.38	19.46	19.21	19.39	21,678	+0.05(+0.27%)
Nov 12, 2007	19.45	20.41	18.82	19.34	66,877	-0.11(-0.55%)
Nov 09, 2007	19.19	19.45	19.19	19.45	37,846	+0.39(+2.06%)
Nov 08, 2007	19.18	19.19	18.78	19.05	21,311	+0.01(+0.04%)
Nov 07, 2007	18.66	19.18	18.66	19.05	27,190	+0.40(+2.16%)
Nov 06, 2007	19.05	19.11	18.56	18.64	31,967	-0.34(-1.78%)
Nov 05, 2007	18.75	19.04	18.74	18.98	9,185	+0.53(+2.86%)
Nov 02, 2007	19.05	19.05	18.45	18.45	12,860	-0.52(-2.75%)
Nov 01, 2007	18.52	18.98	18.52	18.97	20,944	+0.58(+3.15%)
Oct 31, 2007	17.88	18.41	17.80	18.39	15,065	+0.51(+2.88%)
Oct 30, 2007	18.57	18.57	17.84	17.88	13,595	-0.68(-3.67%)
Oct 29, 2007	19.11	19.11	18.33	18.56	27,557	-0.46(-2.43%)
Oct 26, 2007	18.91	19.19	18.70	19.02	39,316	+0.35(+1.89%)
Oct 25, 2007	18.21	18.85	18.17	18.67	37,846	+0.60(+3.33%)
Oct 24, 2007	17.86	18.18	17.86	18.07	16,534	+0.11(+0.59%)
Oct 23, 2007	17.91	17.96	17.81	17.96	20,209	+0.11(+0.59%)
Oct 22, 2007	17.28	17.88	17.15	17.86	20,576	+0.18(+1.02%)
Oct 19, 2007	17.50	17.68	17.25	17.68	25,720	+0.17(+0.98%)
Oct 18, 2007	17.77	17.91	16.92	17.50	11,390	-0.14(-0.80%)
Oct 17, 2007	17.59	17.77	17.59	17.65	13,962	+0.05(+0.31%)
Oct 16, 2007	17.67	17.73	17.39	17.59	15,065	-0.29(-1.64%)
Oct 15, 2007	17.69	17.89	17.49	17.89	9,553	-0.03(-0.15%)
Oct 12, 2007	17.91	17.94	17.60	17.91	8,451	+0.00(+0.02%)
Oct 11, 2007	18.02	18.02	17.83	17.91	16,167	-0.03(-0.15%)
Oct 10, 2007	17.69	17.93	17.46	17.93	13,595	+0.24(+1.38%)
Oct 09, 2007	17.28	17.69	17.20	17.69	30,497	+0.49(+2.85%)
Oct 08, 2007	16.94	17.28	16.94	17.20	28,292	+0.26(+1.54%)
Oct 05, 2007	16.97	16.97	16.82	16.94	1,102	-0.03(-0.18%)
Oct 04, 2007	16.93	16.97	16.69	16.97	7,348	+0.28(+1.70%)
Oct 03, 2007	16.67	16.93	16.37	16.69	2,939	+0.02(+0.10%)
Oct 02, 2007	16.60	16.87	16.09	16.67	16,167	+0.07(+0.39%)
Oct 01, 2007	16.60	16.71	16.60	16.60	23,148	+0.00(+0.02%)
Sep 28, 2007	16.52	16.60	16.51	16.60	11,758	+0.15(+0.91%)
Sep 27, 2007	16.45	16.58	16.40	16.45	12,860	+0.01(+0.04%)
Sep 26, 2007	16.06	16.60	16.06	16.45	27,925	+0.22(+1.33%)
Sep 25, 2007	16.33	16.53	16.08	16.23	32,334	-0.10(-0.61%)
Sep 24, 2007	16.33	16.54	16.04	16.33	38,213	-0.14(-0.83%)
Sep 21, 2007	16.60	16.60	16.33	16.47	11,390	-0.14(-0.82%)
Sep 20, 2007	16.60	16.60	16.47	16.60	18,371	+0.41(+2.52%)
Sep 19, 2007	16.32	16.34	16.06	16.19	28,660	+0.18(+1.10%)
Sep 18, 2007	16.06	16.25	16.02	16.02	12,492	-0.24(-1.51%)
Sep 17, 2007	16.33	16.40	16.13	16.26	27,190	-0.10(-0.60%)
Sep 14, 2007	16.33	16.60	16.33	16.36	8,451	+0.03(+0.17%)
Sep 13, 2007	16.47	16.60	16.33	16.33	4,409	+0.00(+0.00%)
Sep 12, 2007	16.60	16.60	16.20	16.33	10,655	+0.00(+0.02%)
Sep 11, 2007	16.54	16.54	16.19	16.33	10,655	+0.11(+0.69%)
Sep 10, 2007	16.20	16.38	16.20	16.22	9,553	-0.11(-0.70%)
Sep 07, 2007	16.59	16.59	16.21	16.33	6,613	-0.06(-0.40%)
Sep 06, 2007	16.38	16.40	16.30	16.40	8,083	+0.13(+0.78%)
Sep 05, 2007	16.23	16.27	16.23	16.27	1,837	-0.21(-1.26%)

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.