Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.90	15.04	14.42	14.49	5,615,633	-0.25(-1.73%)
Nov 29, 2007	14.49	14.79	14.48	14.75	2,785,545	+0.07(+0.48%)
Nov 28, 2007	14.41	14.77	14.07	14.68	7,705,749	-0.11(-0.71%)
Nov 27, 2007	14.98	15.09	14.70	14.78	1,780,230	-0.31(-2.04%)
Nov 26, 2007	15.20	15.35	15.02	15.09	2,742,439	-0.07(-0.46%)
Nov 23, 2007	15.17	15.27	14.88	15.16	746,588	+0.11(+0.70%)
Nov 21, 2007	15.43	15.59	14.71	15.06	3,128,525	-0.54(-3.44%)
Nov 20, 2007	15.76	15.92	15.35	15.59	3,889,366	-0.20(-1.28%)
Nov 19, 2007	16.47	16.56	15.68	15.79	1,599,438	-0.73(-4.41%)
Nov 16, 2007	16.73	16.79	16.32	16.52	931,726	-0.04(-0.21%)
Nov 15, 2007	16.70	17.67	16.46	16.56	1,911,496	-0.18(-1.05%)
Nov 14, 2007	16.99	16.99	16.66	16.73	1,992,043	-0.11(-0.68%)
Nov 13, 2007	16.37	16.85	16.26	16.85	1,453,830	+0.61(+3.79%)
Nov 12, 2007	16.69	16.69	16.19	16.23	1,408,536	-0.05(-0.32%)
Nov 09, 2007	16.05	16.61	15.81	16.29	2,616,439	+0.20(+1.26%)
Nov 08, 2007	15.90	16.16	15.75	16.08	1,748,951	+0.26(+1.67%)
Nov 07, 2007	15.86	16.02	15.81	15.82	1,603,198	-0.24(-1.48%)
Nov 06, 2007	16.40	16.53	15.81	16.06	2,162,643	-0.32(-1.93%)
Nov 05, 2007	16.62	16.75	16.26	16.37	891,709	-0.20(-1.22%)
Nov 02, 2007	16.67	16.73	16.42	16.57	1,352,050	-0.09(-0.53%)
Nov 01, 2007	17.13	17.23	16.59	16.66	1,732,528	-0.52(-3.02%)
Oct 31, 2007	17.43	17.44	16.84	17.18	3,175,088	-0.26(-1.51%)
Oct 30, 2007	18.14	18.22	17.41	17.44	1,760,876	-0.56(-3.12%)
Oct 29, 2007	17.96	18.15	17.93	18.01	1,632,570	+0.16(+0.89%)
Oct 26, 2007	18.36	18.39	17.73	17.85	2,317,020	-0.29(-1.60%)
Oct 25, 2007	17.85	18.24	17.78	18.14	2,783,339	+0.25(+1.42%)
Oct 24, 2007	17.66	18.04	17.49	17.88	4,704,627	+0.12(+0.69%)
Oct 23, 2007	16.78	17.78	16.69	17.76	6,849,510	+1.59(+9.83%)
Oct 22, 2007	15.89	16.21	15.85	16.17	2,141,923	+0.20(+1.26%)
Oct 19, 2007	16.27	16.27	15.91	15.97	2,498,038	-0.29(-1.78%)
Oct 18, 2007	16.22	16.36	15.88	16.26	2,846,297	+0.03(+0.16%)
Oct 17, 2007	16.12	16.29	16.03	16.23	7,355,562	-0.38(-2.27%)
Oct 16, 2007	17.00	17.15	16.42	16.61	1,678,223	-0.37(-2.17%)
Oct 15, 2007	17.23	17.32	16.82	16.98	1,378,805	-0.34(-1.98%)
Oct 12, 2007	17.44	17.57	17.13	17.32	1,326,321	-0.13(-0.76%)
Oct 11, 2007	17.86	18.02	17.42	17.45	776,552	-0.27(-1.54%)
Oct 10, 2007	17.52	17.92	17.48	17.73	1,446,885	+0.25(+1.46%)
Oct 09, 2007	17.55	17.71	17.39	17.47	1,187,883	+0.00(+0.00%)
Oct 08, 2007	17.57	17.59	17.44	17.47	1,055,072	-0.10(-0.55%)
Oct 05, 2007	17.52	17.66	17.43	17.57	1,463,165	+0.04(+0.20%)
Oct 04, 2007	17.47	17.63	17.34	17.53	1,472,045	+0.12(+0.71%)
Oct 03, 2007	17.81	17.87	17.17	17.41	1,890,548	-0.48(-2.70%)
Oct 02, 2007	17.89	17.98	17.74	17.89	1,781,027	+0.07(+0.39%)
Oct 01, 2007	18.00	18.02	17.39	17.82	3,096,305	+0.47(+2.68%)
Sep 28, 2007	17.04	17.51	16.91	17.36	2,678,600	+0.45(+2.65%)
Sep 27, 2007	16.96	17.64	16.83	16.91	2,747,591	+0.03(+0.16%)
Sep 26, 2007	17.22	17.22	16.79	16.88	1,620,616	-0.26(-1.54%)
Sep 25, 2007	17.60	17.60	16.87	17.15	1,530,905	-0.03(-0.15%)
Sep 24, 2007	17.34	17.52	17.11	17.17	1,405,673	-0.23(-1.31%)
Sep 21, 2007	17.30	17.50	17.18	17.40	1,380,382	+0.11(+0.61%)
Sep 20, 2007	17.72	17.73	17.19	17.30	1,785,695	-0.34(-1.94%)
Sep 19, 2007	17.79	18.08	17.53	17.64	2,273,986	+0.01(+0.05%)
Sep 18, 2007	17.26	17.65	17.12	17.63	1,330,989	+0.37(+2.14%)
Sep 17, 2007	17.21	17.40	16.80	17.26	2,230,610	-0.13(-0.76%)
Sep 14, 2007	17.73	17.89	17.31	17.39	1,925,044	-0.39(-2.17%)
Sep 13, 2007	18.08	18.09	17.50	17.78	1,871,536	-0.19(-1.08%)
Sep 12, 2007	17.79	18.13	17.73	17.97	2,854,374	+0.11(+0.64%)
Sep 11, 2007	18.22	18.22	17.75	17.86	1,669,571	-0.34(-1.88%)
Sep 10, 2007	18.84	18.84	18.08	18.20	1,731,048	-0.47(-2.54%)
Sep 07, 2007	18.84	18.99	18.64	18.67	1,585,437	-0.30(-1.57%)
Sep 06, 2007	19.32	19.32	18.84	18.97	1,465,898	-0.34(-1.77%)
Sep 05, 2007	19.17	19.37	19.06	19.32	693,785	+0.06(+0.32%)

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.