Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.51	15.72	15.13	15.27	99,225	+0.01(+0.09%)
Nov 29, 2007	15.91	15.91	15.26	15.26	103,768	-0.67(-4.20%)
Nov 28, 2007	15.12	15.93	15.12	15.93	73,862	+1.00(+6.70%)
Nov 27, 2007	15.08	15.37	14.88	14.92	73,250	-0.11(-0.72%)
Nov 26, 2007	15.82	15.82	14.99	15.03	33,457	-0.80(-5.05%)
Nov 23, 2007	15.68	15.84	15.61	15.83	13,830	+0.30(+1.95%)
Nov 21, 2007	15.33	15.60	15.30	15.53	26,147	+0.05(+0.33%)
Nov 20, 2007	15.46	15.48	15.01	15.48	96,168	-0.01(-0.09%)
Nov 19, 2007	15.52	15.63	15.31	15.49	115,004	-0.22(-1.42%)
Nov 16, 2007	15.75	15.75	15.21	15.72	225,674	+0.00(+0.00%)
Nov 15, 2007	16.02	16.15	15.62	15.72	22,038	-0.41(-2.54%)
Nov 14, 2007	16.49	16.49	15.77	16.13	61,767	-0.24(-1.45%)
Nov 13, 2007	16.06	16.36	15.43	16.36	78,436	+0.45(+2.85%)
Nov 12, 2007	15.60	16.08	15.42	15.91	38,482	+0.32(+2.08%)
Nov 09, 2007	15.14	15.70	15.13	15.59	53,182	+0.21(+1.36%)
Nov 08, 2007	14.85	15.46	14.76	15.38	54,115	+0.66(+4.50%)
Nov 07, 2007	15.04	15.12	14.69	14.72	74,087	-0.54(-3.54%)
Nov 06, 2007	14.90	15.26	14.82	15.26	112,822	+0.39(+2.62%)
Nov 05, 2007	14.81	14.99	14.42	14.87	70,311	-0.14(-0.91%)
Nov 02, 2007	15.14	15.43	14.86	15.00	58,524	+0.03(+0.19%)
Nov 01, 2007	15.67	15.67	14.87	14.98	144,012	-0.94(-5.88%)
Oct 31, 2007	15.77	15.91	15.44	15.91	37,981	+0.24(+1.52%)
Oct 30, 2007	15.90	15.93	15.62	15.67	53,053	-0.32(-1.98%)
Oct 29, 2007	16.14	16.17	15.90	15.99	29,542	-0.10(-0.63%)
Oct 26, 2007	15.88	16.09	15.55	16.09	37,934	+0.57(+3.66%)
Oct 25, 2007	15.50	15.78	15.18	15.52	118,229	+0.19(+1.22%)
Oct 24, 2007	15.39	15.41	15.03	15.34	49,448	-0.20(-1.30%)
Oct 23, 2007	15.64	15.64	15.17	15.54	29,107	-0.01(-0.05%)
Oct 22, 2007	15.21	15.62	15.19	15.54	41,946	+0.24(+1.60%)
Oct 19, 2007	15.97	15.97	15.26	15.30	58,392	-0.67(-4.19%)
Oct 18, 2007	15.95	16.01	15.69	15.97	37,587	-0.06(-0.40%)
Oct 17, 2007	16.16	16.20	15.63	16.03	51,896	+0.03(+0.18%)
Oct 16, 2007	16.03	16.05	15.87	16.00	30,607	-0.05(-0.31%)
Oct 15, 2007	17.04	17.04	16.02	16.05	54,926	-1.01(-5.91%)
Oct 12, 2007	17.06	17.28	16.92	17.06	55,657	-0.01(-0.08%)
Oct 11, 2007	17.20	17.28	16.93	17.08	43,626	-0.06(-0.34%)
Oct 10, 2007	16.96	17.15	16.93	17.14	119,812	+0.15(+0.89%)
Oct 09, 2007	16.90	17.06	16.70	16.98	67,838	+0.12(+0.68%)
Oct 08, 2007	16.67	16.87	16.67	16.87	30,929	+0.12(+0.73%)
Oct 05, 2007	16.78	16.87	16.52	16.75	75,832	+0.19(+1.13%)
Oct 04, 2007	16.52	16.56	16.13	16.56	31,408	+0.47(+2.91%)
Oct 03, 2007	16.49	16.83	16.09	16.09	35,931	-0.53(-3.16%)
Oct 02, 2007	16.57	16.88	16.49	16.62	50,115	+0.09(+0.57%)
Oct 01, 2007	16.13	16.62	16.03	16.52	60,061	+0.49(+3.05%)
Sep 28, 2007	16.46	16.54	15.99	16.03	48,227	-0.40(-2.45%)
Sep 27, 2007	16.44	16.56	16.19	16.44	40,259	+0.11(+0.66%)
Sep 26, 2007	16.21	16.52	16.10	16.33	37,849	+0.25(+1.57%)
Sep 25, 2007	16.29	16.38	15.98	16.08	92,904	-0.33(-2.02%)
Sep 24, 2007	16.88	17.01	16.31	16.41	37,185	-0.51(-3.02%)
Sep 21, 2007	17.17	17.28	16.83	16.92	99,949	-0.09(-0.55%)
Sep 20, 2007	17.30	17.39	16.91	17.01	37,838	-0.37(-2.15%)
Sep 19, 2007	17.08	17.41	16.44	17.39	58,191	+0.43(+2.55%)
Sep 18, 2007	15.82	16.95	15.82	16.95	75,455	+1.19(+7.53%)
Sep 17, 2007	15.98	15.98	15.71	15.77	20,435	-0.24(-1.48%)
Sep 14, 2007	15.66	16.05	15.66	16.00	30,694	+0.20(+1.28%)
Sep 13, 2007	15.67	16.05	15.65	15.80	10,396	+0.10(+0.64%)
Sep 12, 2007	15.95	15.98	15.62	15.70	21,687	-0.34(-2.11%)
Sep 11, 2007	15.95	16.09	15.54	16.04	53,672	+0.48(+3.05%)
Sep 10, 2007	15.58	15.80	15.36	15.57	21,312	+0.01(+0.05%)
Sep 07, 2007	15.74	15.87	15.55	15.56	38,481	-0.33(-2.08%)
Sep 06, 2007	15.84	16.08	15.83	15.89	30,537	+0.05(+0.32%)
Sep 05, 2007	16.16	16.38	15.84	15.84	25,562	-0.45(-2.78%)

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.