Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.77	19.18	18.77	19.14	3,585,764	+0.46(+2.44%)
Nov 29, 2007	18.68	18.77	18.49	18.68	2,735,689	-0.12(-0.66%)
Nov 28, 2007	18.23	18.81	16.83	18.81	3,437,512	+0.75(+4.13%)
Nov 27, 2007	18.04	18.31	17.89	18.06	4,516,622	+0.08(+0.45%)
Nov 26, 2007	17.88	18.18	17.85	17.98	3,570,275	+0.09(+0.50%)
Nov 23, 2007	18.11	18.13	17.87	17.89	1,303,414	-0.12(-0.66%)
Nov 21, 2007	18.21	18.31	17.97	18.01	2,539,068	-0.29(-1.56%)
Nov 20, 2007	18.36	18.51	18.03	18.30	2,501,084	+0.00(+0.00%)
Nov 19, 2007	18.90	18.94	18.29	18.30	3,143,764	-0.72(-3.77%)
Nov 16, 2007	18.82	19.41	18.77	19.01	3,615,516	+0.32(+1.71%)
Nov 15, 2007	18.68	18.92	18.62	18.69	2,386,663	-0.12(-0.61%)
Nov 14, 2007	19.12	19.12	18.80	18.81	2,812,698	-0.15(-0.81%)
Nov 13, 2007	18.45	18.97	18.36	18.96	4,864,183	+0.62(+3.40%)
Nov 12, 2007	18.74	18.84	18.32	18.34	4,106,495	-0.53(-2.82%)
Nov 09, 2007	18.60	19.24	18.24	18.87	9,161,325	+1.35(+7.72%)
Nov 08, 2007	17.60	17.69	17.32	17.52	2,906,249	-0.06(-0.36%)
Nov 07, 2007	17.72	17.82	17.57	17.58	3,564,167	-0.31(-1.74%)
Nov 06, 2007	17.84	17.95	17.81	17.90	2,216,466	+0.09(+0.50%)
Nov 05, 2007	17.99	18.07	17.65	17.81	2,459,740	-0.20(-1.09%)
Nov 02, 2007	18.42	18.51	17.80	18.00	3,467,097	-0.41(-2.25%)
Nov 01, 2007	18.66	18.66	18.35	18.42	2,706,948	-0.31(-1.64%)
Oct 31, 2007	18.33	18.72	18.29	18.72	3,180,107	-0.02(-0.09%)
Oct 30, 2007	18.95	19.05	18.71	18.74	2,313,039	-0.24(-1.28%)
Oct 29, 2007	19.32	19.39	18.89	18.98	2,752,200	-0.26(-1.33%)
Oct 26, 2007	19.34	19.58	18.99	19.24	2,145,628	+0.17(+0.87%)
Oct 25, 2007	19.19	20.07	19.03	19.07	8,684,743	+0.60(+3.23%)
Oct 24, 2007	18.86	19.09	18.23	18.48	4,018,100	-0.42(-2.23%)
Oct 23, 2007	19.01	19.04	18.78	18.90	2,563,921	-0.02(-0.09%)
Oct 22, 2007	18.54	18.92	18.41	18.92	2,276,696	+0.29(+1.56%)
Oct 19, 2007	18.60	18.87	18.60	18.62	3,318,444	-0.02(-0.09%)
Oct 18, 2007	17.81	18.71	17.81	18.64	3,402,618	+0.72(+4.05%)
Oct 17, 2007	18.15	18.15	17.87	17.92	1,710,219	-0.12(-0.64%)
Oct 16, 2007	18.23	18.30	17.96	18.03	3,211,057	-0.26(-1.45%)
Oct 15, 2007	18.39	18.39	18.14	18.30	3,123,131	-0.10(-0.56%)
Oct 12, 2007	18.31	18.48	18.30	18.40	2,020,187	+0.00(+0.00%)
Oct 11, 2007	18.49	18.51	18.25	18.40	2,273,883	+0.03(+0.19%)
Oct 10, 2007	18.40	18.49	18.30	18.36	3,419,734	-0.15(-0.81%)
Oct 09, 2007	18.73	18.87	18.38	18.51	3,888,438	-0.20(-1.09%)
Oct 08, 2007	18.70	18.85	18.68	18.72	1,195,324	-0.03(-0.16%)
Oct 05, 2007	18.83	18.96	18.68	18.75	1,408,691	-0.08(-0.43%)
Oct 04, 2007	18.67	19.14	18.59	18.83	3,344,939	+0.16(+0.87%)
Oct 03, 2007	18.36	18.67	18.21	18.67	2,440,520	+0.31(+1.70%)
Oct 02, 2007	18.39	18.59	18.30	18.36	2,204,011	+0.06(+0.30%)
Oct 01, 2007	18.25	18.40	18.01	18.30	2,238,009	+0.19(+1.06%)
Sep 28, 2007	18.23	18.24	17.99	18.11	3,031,777	-0.14(-0.77%)
Sep 27, 2007	18.19	18.26	18.10	18.25	1,982,906	+0.10(+0.54%)
Sep 26, 2007	18.33	18.38	17.95	18.15	3,605,668	-0.06(-0.33%)
Sep 25, 2007	18.00	18.28	17.77	18.21	3,452,326	+0.14(+0.75%)
Sep 24, 2007	18.13	18.28	18.01	18.07	3,306,486	-0.09(-0.47%)
Sep 21, 2007	17.36	18.39	17.33	18.16	7,034,548	+0.83(+4.80%)
Sep 20, 2007	17.55	17.61	17.28	17.33	2,802,611	-0.22(-1.24%)
Sep 19, 2007	17.84	17.84	17.46	17.55	3,578,470	-0.14(-0.80%)
Sep 18, 2007	17.20	17.69	17.17	17.69	2,573,535	+0.56(+3.26%)
Sep 17, 2007	17.01	17.28	16.96	17.13	2,370,250	+0.03(+0.17%)
Sep 14, 2007	17.28	17.18	16.90	17.10	3,016,213	-0.18(-1.06%)
Sep 13, 2007	17.30	17.43	17.15	17.28	3,065,686	+0.09(+0.52%)
Sep 12, 2007	17.06	17.38	16.90	17.19	3,063,341	+0.09(+0.50%)
Sep 11, 2007	17.15	17.27	17.03	17.11	4,567,462	-0.04(-0.22%)
Sep 10, 2007	17.45	17.59	17.04	17.15	3,394,646	-0.29(-1.64%)
Sep 07, 2007	17.44	17.66	17.35	17.43	2,937,900	-0.14(-0.82%)
Sep 06, 2007	17.69	17.74	17.34	17.58	2,698,272	-0.11(-0.63%)
Sep 05, 2007	17.71	17.82	17.57	17.69	2,635,435	-0.18(-1.00%)

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.