Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.82	16.98	16.78	16.86	5,075,429	+0.14(+0.84%)
Nov 29, 2007	16.96	16.98	16.48	16.72	9,797,028	-0.23(-1.37%)
Nov 28, 2007	17.02	17.22	16.91	16.96	3,312,570	+0.05(+0.31%)
Nov 27, 2007	16.80	16.90	16.72	16.90	5,606,701	+0.15(+0.87%)
Nov 26, 2007	16.45	16.88	16.45	16.76	6,585,185	+0.30(+1.82%)
Nov 23, 2007	16.29	16.55	16.25	16.46	480,445	+0.18(+1.10%)
Nov 21, 2007	15.89	16.30	15.75	16.28	2,879,063	+0.28(+1.75%)
Nov 20, 2007	15.92	16.29	15.81	16.00	5,897,524	+0.07(+0.46%)
Nov 19, 2007	16.29	16.35	15.69	15.93	5,432,206	-0.40(-2.44%)
Nov 16, 2007	16.62	16.67	16.02	16.33	11,264,228	-0.26(-1.56%)
Nov 15, 2007	16.96	16.96	16.49	16.59	4,486,714	-0.38(-2.23%)
Nov 14, 2007	17.32	17.32	16.86	16.96	2,504,632	-0.24(-1.39%)
Nov 13, 2007	17.26	17.26	17.14	17.20	3,429,734	-0.01(-0.08%)
Nov 12, 2007	17.09	17.24	17.09	17.22	1,288,341	+0.05(+0.27%)
Nov 09, 2007	16.86	17.32	16.86	17.17	1,573,515	-0.22(-1.26%)
Nov 08, 2007	17.30	17.42	17.02	17.39	1,584,722	+0.11(+0.65%)
Nov 07, 2007	17.38	17.42	17.12	17.28	3,093,347	-0.19(-1.10%)
Nov 06, 2007	17.54	17.54	17.36	17.47	1,774,264	+0.10(+0.57%)
Nov 05, 2007	17.49	17.50	17.23	17.37	1,590,206	-0.15(-0.87%)
Nov 02, 2007	17.55	17.55	17.47	17.52	2,087,193	+0.00(+0.00%)
Nov 01, 2007	17.49	17.64	17.45	17.52	4,147,169	+0.00(+0.00%)
Oct 31, 2007	17.43	18.79	17.43	17.52	3,364,321	+0.07(+0.38%)
Oct 30, 2007	17.46	17.50	17.43	17.46	2,033,509	-0.05(-0.30%)
Oct 29, 2007	17.57	17.57	17.48	17.51	594,579	-0.01(-0.08%)
Oct 26, 2007	17.55	17.59	17.50	17.52	676,383	-0.03(-0.15%)
Oct 25, 2007	17.58	17.59	17.52	17.55	2,895,905	-0.04(-0.23%)
Oct 24, 2007	17.57	17.62	17.53	17.59	769,464	+0.00(+0.00%)
Oct 23, 2007	17.69	17.69	17.53	17.59	887,508	+0.05(+0.27%)
Oct 22, 2007	17.50	17.62	17.46	17.54	1,676,972	-0.02(-0.11%)
Oct 19, 2007	17.68	17.70	17.45	17.56	3,530,334	-0.11(-0.60%)
Oct 18, 2007	17.68	17.73	17.65	17.67	1,244,797	-0.04(-0.23%)
Oct 17, 2007	17.70	17.76	17.68	17.71	2,925,228	+0.01(+0.08%)
Oct 16, 2007	17.63	17.78	17.63	17.70	3,236,804	+0.01(+0.04%)
Oct 15, 2007	17.72	17.73	17.64	17.69	200,148	+0.03(+0.19%)
Oct 12, 2007	17.64	17.66	17.62	17.66	477,588	+0.03(+0.15%)
Oct 11, 2007	17.82	17.84	17.63	17.63	892,621	-0.03(-0.15%)
Oct 10, 2007	17.90	17.92	17.66	17.66	1,390,510	-0.30(-1.67%)
Oct 09, 2007	17.70	17.96	17.69	17.96	1,985,239	+0.27(+1.50%)
Oct 08, 2007	17.62	17.69	17.59	17.69	2,705,682	+0.08(+0.45%)
Oct 05, 2007	17.60	17.66	17.51	17.61	4,088,824	+0.12(+0.68%)
Oct 04, 2007	17.52	17.56	17.46	17.49	517,437	-0.07(-0.38%)
Oct 03, 2007	17.60	17.66	17.54	17.56	1,732,761	-0.06(-0.34%)
Oct 02, 2007	17.59	17.70	17.56	17.62	941,643	+0.02(+0.11%)
Oct 01, 2007	17.62	17.66	17.52	17.60	589,466	-0.02(-0.11%)
Sep 28, 2007	17.57	17.63	17.56	17.62	319,244	+0.05(+0.27%)
Sep 27, 2007	17.47	17.64	17.46	17.57	2,865,680	+0.12(+0.69%)
Sep 26, 2007	17.36	17.46	17.36	17.45	814,426	+0.07(+0.38%)
Sep 25, 2007	17.39	17.40	17.29	17.38	501,798	-0.02(-0.11%)
Sep 24, 2007	17.32	17.41	17.29	17.40	2,719,968	+0.11(+0.65%)
Sep 21, 2007	17.52	17.52	17.29	17.29	2,089,298	-0.25(-1.40%)
Sep 20, 2007	17.54	17.54	17.47	17.54	181,200	+0.03(+0.15%)
Sep 19, 2007	17.46	17.54	17.46	17.51	1,092,318	+0.05(+0.30%)
Sep 18, 2007	17.30	17.48	17.28	17.46	1,668,852	+0.19(+1.08%)
Sep 17, 2007	17.36	17.38	17.25	17.27	885,854	-0.11(-0.65%)
Sep 14, 2007	17.26	17.42	17.26	17.38	758,637	+0.05(+0.27%)
Sep 13, 2007	17.29	17.39	17.22	17.34	970,214	+0.01(+0.04%)
Sep 12, 2007	17.34	17.39	17.24	17.33	2,417,264	-0.08(-0.46%)
Sep 11, 2007	17.30	17.44	17.26	17.41	3,687,615	+0.11(+0.65%)
Sep 10, 2007	17.23	17.30	17.18	17.30	2,056,066	+0.03(+0.19%)
Sep 07, 2007	17.26	17.31	17.18	17.26	3,020,566	-0.06(-0.35%)
Sep 06, 2007	17.22	17.33	17.16	17.32	4,462,654	+0.17(+0.97%)
Sep 05, 2007	17.12	17.32	17.12	17.16	8,185,016	-0.03(-0.15%)

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.