Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.59	18.59	18.46	18.52	14,629	-0.37(-1.95%)
Nov 29, 2007	18.40	19.16	18.21	18.89	21,577	+0.49(+2.66%)
Nov 28, 2007	19.68	19.68	17.96	18.40	14,263	+0.11(+0.60%)
Nov 27, 2007	19.45	20.03	18.05	18.30	96,186	-1.53(-7.71%)
Nov 26, 2007	19.86	19.86	19.55	19.82	22,675	+0.07(+0.35%)
Nov 23, 2007	19.82	19.86	19.56	19.76	14,263	+0.33(+1.72%)
Nov 21, 2007	19.69	19.96	19.42	19.42	47,178	-0.54(-2.69%)
Nov 20, 2007	19.60	20.17	19.41	19.96	28,526	+0.74(+3.83%)
Nov 19, 2007	19.55	19.85	19.22	19.22	24,869	+0.05(+0.29%)
Nov 16, 2007	19.12	19.96	18.24	19.17	17,554	+0.05(+0.24%)
Nov 15, 2007	19.58	19.60	18.72	19.12	36,206	-0.48(-2.46%)
Nov 14, 2007	19.48	21.69	19.35	19.60	29,989	+0.12(+0.62%)
Nov 13, 2007	19.47	19.55	19.30	19.48	21,577	+0.05(+0.27%)
Nov 12, 2007	19.54	20.50	18.91	19.43	66,565	-0.11(-0.55%)
Nov 09, 2007	19.28	19.54	19.28	19.54	37,669	+0.39(+2.06%)
Nov 08, 2007	19.27	19.28	18.87	19.14	21,212	+0.01(+0.04%)
Nov 07, 2007	18.74	19.27	18.74	19.13	27,063	+0.40(+2.16%)
Nov 06, 2007	19.14	19.19	18.65	18.73	31,818	-0.34(-1.78%)
Nov 05, 2007	18.84	19.13	18.83	19.07	9,143	+0.53(+2.86%)
Nov 02, 2007	19.14	19.14	18.54	18.54	12,800	-0.53(-2.75%)
Nov 01, 2007	18.61	19.07	18.61	19.06	20,846	+0.58(+3.15%)
Oct 31, 2007	17.96	18.49	17.88	18.48	14,994	+0.52(+2.88%)
Oct 30, 2007	18.66	18.66	17.93	17.96	13,531	-0.68(-3.67%)
Oct 29, 2007	19.19	19.19	18.41	18.65	27,429	-0.46(-2.43%)
Oct 26, 2007	19.00	19.28	18.79	19.11	39,132	+0.35(+1.89%)
Oct 25, 2007	18.29	18.93	18.25	18.76	37,669	+0.60(+3.33%)
Oct 24, 2007	17.94	18.27	17.94	18.15	16,457	+0.11(+0.59%)
Oct 23, 2007	18.00	18.05	17.89	18.05	20,114	+0.11(+0.59%)
Oct 22, 2007	17.36	17.96	17.23	17.94	20,480	+0.18(+1.02%)
Oct 19, 2007	17.58	17.76	17.33	17.76	25,600	+0.17(+0.98%)
Oct 18, 2007	17.85	18.00	17.00	17.59	11,337	-0.14(-0.80%)
Oct 17, 2007	17.67	17.86	17.67	17.73	13,897	+0.05(+0.31%)
Oct 16, 2007	17.75	17.81	17.47	17.67	14,994	-0.30(-1.64%)
Oct 15, 2007	17.77	17.97	17.57	17.97	9,508	-0.03(-0.15%)
Oct 12, 2007	17.99	18.02	17.68	18.00	8,411	+0.00(+0.02%)
Oct 11, 2007	18.10	18.10	17.91	17.99	16,091	-0.03(-0.15%)
Oct 10, 2007	17.77	18.02	17.54	18.02	13,531	+0.25(+1.38%)
Oct 09, 2007	17.36	17.77	17.28	17.77	30,355	+0.49(+2.85%)
Oct 08, 2007	17.02	17.36	17.02	17.28	28,160	+0.26(+1.54%)
Oct 05, 2007	17.05	17.05	16.90	17.02	1,097	-0.03(-0.18%)
Oct 04, 2007	17.01	17.05	16.76	17.05	7,314	+0.28(+1.70%)
Oct 03, 2007	16.75	17.01	16.44	16.76	2,925	+0.02(+0.10%)
Oct 02, 2007	16.68	16.95	16.17	16.75	16,091	+0.07(+0.39%)
Oct 01, 2007	16.68	16.79	16.68	16.68	23,040	+0.00(+0.02%)
Sep 28, 2007	16.60	16.68	16.59	16.68	11,703	+0.15(+0.91%)
Sep 27, 2007	16.52	16.65	16.48	16.53	12,800	+0.01(+0.04%)
Sep 26, 2007	16.14	16.67	16.14	16.52	27,795	+0.22(+1.33%)
Sep 25, 2007	16.41	16.61	16.16	16.31	32,183	-0.10(-0.61%)
Sep 24, 2007	16.41	16.61	16.12	16.41	38,035	-0.14(-0.83%)
Sep 21, 2007	16.68	16.68	16.41	16.54	11,337	-0.14(-0.82%)
Sep 20, 2007	16.68	16.68	16.54	16.68	18,286	+0.41(+2.52%)
Sep 19, 2007	16.39	16.42	16.13	16.27	28,526	+0.18(+1.10%)
Sep 18, 2007	16.14	16.32	16.09	16.09	12,434	-0.25(-1.51%)
Sep 17, 2007	16.41	16.47	16.20	16.34	27,063	-0.10(-0.60%)
Sep 14, 2007	16.41	16.68	16.41	16.44	8,411	+0.03(+0.17%)
Sep 13, 2007	16.54	16.68	16.41	16.41	4,388	+0.00(+0.00%)
Sep 12, 2007	16.68	16.68	16.27	16.41	10,606	+0.00(+0.02%)
Sep 11, 2007	16.61	16.61	16.27	16.41	10,606	+0.11(+0.69%)
Sep 10, 2007	16.27	16.46	16.27	16.29	9,508	-0.11(-0.70%)
Sep 07, 2007	16.66	16.66	16.29	16.41	6,583	-0.07(-0.40%)
Sep 06, 2007	16.46	16.47	16.38	16.47	8,045	+0.13(+0.78%)
Sep 05, 2007	16.30	16.35	16.30	16.35	1,828	-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.