Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.50	13.50	12.99	13.19	1,261,905	-0.22(-1.66%)
Nov 29, 2007	13.14	13.43	13.14	13.41	750,480	+0.18(+1.38%)
Nov 28, 2007	13.07	13.33	12.95	13.23	804,564	+0.25(+1.90%)
Nov 27, 2007	12.91	13.07	12.82	12.98	1,022,035	+0.10(+0.80%)
Nov 26, 2007	13.15	13.27	12.88	12.88	948,514	-0.35(-2.65%)
Nov 23, 2007	13.41	13.42	13.12	13.23	282,794	-0.13(-0.95%)
Nov 21, 2007	13.33	13.53	13.25	13.35	1,058,842	-0.02(-0.12%)
Nov 20, 2007	13.85	13.89	13.09	13.37	1,659,112	-0.37(-2.67%)
Nov 19, 2007	13.83	13.92	13.54	13.73	1,162,326	-0.21(-1.48%)
Nov 16, 2007	14.12	14.13	13.72	13.94	1,059,959	-0.14(-1.02%)
Nov 15, 2007	14.42	14.44	13.96	14.08	1,707,574	-0.33(-2.26%)
Nov 14, 2007	14.90	14.94	14.36	14.41	1,624,262	-0.45(-3.05%)
Nov 13, 2007	15.05	15.05	14.68	14.86	767,278	-0.10(-0.69%)
Nov 12, 2007	15.02	15.33	14.92	14.97	732,819	-0.03(-0.21%)
Nov 09, 2007	15.15	15.31	14.89	15.00	838,839	-0.31(-2.03%)
Nov 08, 2007	15.36	15.37	15.08	15.31	1,069,836	+0.03(+0.21%)
Nov 07, 2007	15.10	15.32	15.10	15.28	1,375,108	+0.00(+0.00%)
Nov 06, 2007	15.24	15.29	15.12	15.28	900,394	+0.06(+0.37%)
Nov 05, 2007	15.37	15.47	15.12	15.22	581,104	-0.21(-1.39%)
Nov 02, 2007	15.40	15.67	15.31	15.44	879,025	+0.08(+0.52%)
Nov 01, 2007	16.03	16.35	15.33	15.36	1,277,813	-0.98(-5.99%)
Oct 31, 2007	16.19	16.34	16.03	16.34	1,522,770	+0.18(+1.13%)
Oct 30, 2007	16.35	16.67	16.15	16.15	981,421	-0.20(-1.22%)
Oct 29, 2007	16.70	16.79	16.16	16.35	1,000,829	-0.35(-2.10%)
Oct 26, 2007	15.92	16.77	15.92	16.70	1,085,400	-0.01(-0.05%)
Oct 25, 2007	17.08	17.48	16.50	16.71	1,083,029	-0.20(-1.18%)
Oct 24, 2007	15.99	17.33	15.99	16.91	1,755,866	+0.49(+3.00%)
Oct 23, 2007	16.31	16.66	16.24	16.42	999,247	+0.19(+1.18%)
Oct 22, 2007	15.83	16.29	15.72	16.23	933,199	+0.26(+1.65%)
Oct 19, 2007	16.19	16.29	15.95	15.96	724,289	-0.23(-1.43%)
Oct 18, 2007	15.82	16.38	15.82	16.19	1,073,359	+0.26(+1.65%)
Oct 17, 2007	16.18	16.33	15.80	15.93	1,094,209	-0.18(-1.09%)
Oct 16, 2007	16.68	16.74	16.11	16.11	1,038,435	-0.64(-3.85%)
Oct 15, 2007	17.01	17.05	16.70	16.75	669,612	-0.29(-1.68%)
Oct 12, 2007	16.85	17.14	16.85	17.04	528,842	+0.18(+1.04%)
Oct 11, 2007	16.85	17.06	16.81	16.86	726,010	+0.06(+0.33%)
Oct 10, 2007	16.72	16.97	16.72	16.81	643,357	+0.04(+0.24%)
Oct 09, 2007	16.81	16.81	16.66	16.77	606,064	+0.02(+0.09%)
Oct 08, 2007	16.69	16.79	16.64	16.75	441,496	+0.12(+0.72%)
Oct 05, 2007	16.62	16.71	16.52	16.63	603,585	+0.14(+0.87%)
Oct 04, 2007	16.50	16.78	16.44	16.49	678,471	+0.02(+0.10%)
Oct 03, 2007	17.17	17.32	16.31	16.47	1,620,029	-0.79(-4.56%)
Oct 02, 2007	17.03	17.31	16.96	17.26	306,520	+0.26(+1.54%)
Oct 01, 2007	16.87	17.04	16.79	17.00	877,758	+0.09(+0.52%)
Sep 28, 2007	17.27	17.42	16.84	16.91	592,598	-0.41(-2.39%)
Sep 27, 2007	17.15	17.61	17.15	17.32	761,185	+0.20(+1.16%)
Sep 26, 2007	17.07	17.20	16.85	17.12	563,145	+0.10(+0.61%)
Sep 25, 2007	17.51	17.69	16.95	17.02	974,055	-0.60(-3.43%)
Sep 24, 2007	17.71	17.71	17.40	17.63	717,508	-0.13(-0.72%)
Sep 21, 2007	17.65	17.85	17.44	17.75	818,738	+0.27(+1.55%)
Sep 20, 2007	17.63	17.86	17.35	17.48	818,042	-0.24(-1.35%)
Sep 19, 2007	17.56	17.90	17.54	17.72	553,152	+0.20(+1.14%)
Sep 18, 2007	17.16	17.67	17.07	17.52	456,641	+0.41(+2.42%)
Sep 17, 2007	17.09	17.28	17.08	17.11	769,159	-0.06(-0.37%)
Sep 14, 2007	17.16	17.36	17.01	17.17	344,301	-0.10(-0.55%)
Sep 13, 2007	17.55	17.75	17.25	17.27	431,119	-0.19(-1.09%)
Sep 12, 2007	17.50	17.57	17.30	17.46	666,224	-0.07(-0.41%)
Sep 11, 2007	17.39	17.59	17.32	17.53	345,936	+0.20(+1.15%)
Sep 10, 2007	17.59	17.71	17.19	17.33	481,474	-0.22(-1.27%)
Sep 07, 2007	17.76	18.05	17.52	17.55	427,984	-0.46(-2.56%)
Sep 06, 2007	18.20	18.20	17.70	18.02	725,964	-0.15(-0.83%)
Sep 05, 2007	18.21	18.41	18.13	18.17	584,752	-0.16(-0.87%)

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.