Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.08	16.30	15.79	15.91	715,029	-0.04(-0.26%)
Nov 29, 2007	15.97	16.21	15.83	15.95	855,571	-0.05(-0.32%)
Nov 28, 2007	15.58	16.07	15.52	16.00	1,398,017	+0.63(+4.12%)
Nov 27, 2007	15.40	15.57	15.22	15.37	875,480	+0.03(+0.21%)
Nov 26, 2007	15.74	15.92	15.30	15.34	1,138,576	-0.44(-2.76%)
Nov 23, 2007	15.67	15.85	15.57	15.77	542,240	+0.18(+1.14%)
Nov 21, 2007	15.82	15.96	15.55	15.60	1,603,714	-0.32(-2.03%)
Nov 20, 2007	16.07	16.16	15.52	15.92	1,305,910	-0.15(-0.93%)
Nov 19, 2007	16.46	16.46	15.93	16.07	2,083,868	-0.39(-2.36%)
Nov 16, 2007	16.67	16.80	16.38	16.46	11,677,287	-0.08(-0.48%)
Nov 15, 2007	16.40	16.56	16.30	16.54	1,405,315	+0.02(+0.11%)
Nov 14, 2007	16.65	16.73	16.38	16.52	1,834,079	-0.05(-0.31%)
Nov 13, 2007	16.47	16.69	16.10	16.57	3,122,282	+1.03(+6.64%)
Nov 12, 2007	15.81	16.15	15.44	15.54	671,726	-0.24(-1.52%)
Nov 09, 2007	16.14	16.14	15.70	15.78	776,890	-0.62(-3.77%)
Nov 08, 2007	16.26	16.46	15.82	16.40	1,249,222	+0.31(+1.95%)
Nov 07, 2007	16.53	16.53	16.04	16.08	1,454,168	-0.51(-3.08%)
Nov 06, 2007	16.70	16.75	16.41	16.60	722,495	+0.03(+0.17%)
Nov 05, 2007	16.60	16.72	16.41	16.57	946,582	-0.10(-0.59%)
Nov 02, 2007	16.83	16.97	16.42	16.67	948,822	+0.02(+0.14%)
Nov 01, 2007	16.93	17.35	16.60	16.64	2,105,839	-0.95(-5.41%)
Oct 31, 2007	17.63	17.82	17.37	17.59	1,284,152	-0.03(-0.19%)
Oct 30, 2007	17.95	18.04	17.56	17.63	812,941	-0.32(-1.78%)
Oct 29, 2007	18.23	18.30	17.73	17.95	943,276	-0.08(-0.42%)
Oct 26, 2007	17.47	18.13	17.21	18.02	801,848	+0.68(+3.89%)
Oct 25, 2007	17.87	17.97	17.30	17.35	1,264,101	-0.41(-2.32%)
Oct 24, 2007	17.35	18.58	17.30	17.76	4,033,348	+1.20(+7.22%)
Oct 23, 2007	16.81	16.96	16.37	16.56	1,530,317	-0.03(-0.17%)
Oct 22, 2007	16.16	16.75	16.16	16.59	1,040,974	+0.21(+1.29%)
Oct 19, 2007	17.06	17.09	16.30	16.38	1,269,860	-0.76(-4.46%)
Oct 18, 2007	16.92	17.30	16.90	17.14	458,839	+0.14(+0.80%)
Oct 17, 2007	17.39	17.43	16.78	17.01	779,237	-0.20(-1.14%)
Oct 16, 2007	17.31	17.42	17.10	17.20	707,137	-0.18(-1.05%)
Oct 15, 2007	17.32	17.41	17.11	17.39	1,040,974	+0.04(+0.24%)
Oct 12, 2007	17.54	17.60	17.23	17.35	673,006	-0.23(-1.31%)
Oct 11, 2007	17.93	18.03	17.31	17.57	618,611	-0.23(-1.29%)
Oct 10, 2007	18.00	18.05	17.48	17.80	700,737	-0.25(-1.38%)
Oct 09, 2007	18.00	18.09	17.79	18.05	612,852	+0.10(+0.55%)
Oct 08, 2007	18.28	18.28	17.80	17.95	894,000	-0.36(-1.95%)
Oct 05, 2007	18.00	18.52	17.79	18.31	649,542	+0.53(+3.01%)
Oct 04, 2007	17.86	18.01	17.58	17.78	538,192	+0.01(+0.05%)
Oct 03, 2007	17.75	18.20	17.65	17.77	1,193,707	-0.05(-0.26%)
Oct 02, 2007	18.10	18.16	17.54	17.81	1,409,368	-0.33(-1.83%)
Oct 01, 2007	17.58	18.35	17.58	18.15	673,646	+0.59(+3.34%)
Sep 28, 2007	17.81	18.00	17.52	17.56	934,103	-0.30(-1.68%)
Sep 27, 2007	17.90	18.02	17.60	17.86	415,323	+0.08(+0.45%)
Sep 26, 2007	17.73	17.91	17.53	17.78	571,895	+0.11(+0.61%)
Sep 25, 2007	17.57	17.80	17.41	17.67	600,693	-0.03(-0.19%)
Sep 24, 2007	18.22	18.35	17.59	17.71	850,484	-0.50(-2.73%)
Sep 21, 2007	18.27	18.52	18.13	18.20	1,115,420	+0.09(+0.52%)
Sep 20, 2007	17.77	18.19	17.50	18.11	1,456,510	+0.36(+2.01%)
Sep 19, 2007	17.60	18.13	17.43	17.75	1,195,627	+0.38(+2.16%)
Sep 18, 2007	16.59	17.44	16.49	17.38	1,034,574	+0.96(+5.85%)
Sep 17, 2007	16.92	16.92	16.35	16.42	775,397	-0.52(-3.05%)
Sep 14, 2007	16.60	16.99	16.52	16.93	785,636	+0.16(+0.98%)
Sep 13, 2007	16.75	16.95	16.35	16.77	1,088,969	+0.09(+0.53%)
Sep 12, 2007	16.76	16.94	16.59	16.68	767,078	-0.11(-0.67%)
Sep 11, 2007	16.74	16.97	16.60	16.79	754,706	+0.17(+1.01%)
Sep 10, 2007	17.33	17.36	16.30	16.62	1,455,657	-0.63(-3.67%)
Sep 07, 2007	17.30	17.34	16.98	17.26	1,212,052	-0.36(-2.02%)
Sep 06, 2007	17.71	17.78	17.52	17.61	690,285	-0.05(-0.29%)
Sep 05, 2007	17.44	17.81	17.41	17.66	1,149,551	+0.08(+0.48%)

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.