Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.34	17.69	17.20	17.35	652,815	+0.29(+1.70%)
Nov 29, 2007	17.16	17.17	16.77	17.06	554,787	-0.18(-1.06%)
Nov 28, 2007	16.98	17.34	16.88	17.24	673,577	+0.40(+2.35%)
Nov 27, 2007	16.81	16.92	16.57	16.85	878,961	+0.27(+1.65%)
Nov 26, 2007	16.77	16.95	16.57	16.57	969,893	-0.24(-1.40%)
Nov 23, 2007	16.80	16.87	16.55	16.81	265,436	+0.38(+2.32%)
Nov 21, 2007	16.48	16.70	16.29	16.43	654,655	-0.11(-0.64%)
Nov 20, 2007	16.43	16.81	16.10	16.54	1,016,278	-0.04(-0.23%)
Nov 19, 2007	16.77	16.81	16.39	16.57	788,712	-0.37(-2.20%)
Nov 16, 2007	16.93	17.03	16.73	16.95	1,130,074	+0.01(+0.04%)
Nov 15, 2007	17.07	17.19	16.72	16.94	797,228	-0.30(-1.72%)
Nov 14, 2007	17.85	17.86	17.19	17.24	720,619	-0.46(-2.62%)
Nov 13, 2007	17.51	17.72	17.31	17.70	627,979	+0.39(+2.24%)
Nov 12, 2007	16.86	17.68	16.79	17.31	1,118,511	+0.49(+2.89%)
Nov 09, 2007	16.77	17.10	16.59	16.83	757,412	-0.20(-1.16%)
Nov 08, 2007	16.74	17.11	16.52	17.02	815,362	+0.46(+2.76%)
Nov 07, 2007	16.76	16.96	16.23	16.57	1,026,462	-0.57(-3.33%)
Nov 06, 2007	16.76	17.18	16.64	17.14	720,225	+0.47(+2.83%)
Nov 05, 2007	16.48	16.77	16.38	16.67	699,463	-0.09(-0.54%)
Nov 02, 2007	16.85	16.94	16.48	16.76	766,217	+0.05(+0.27%)
Nov 01, 2007	16.93	16.95	16.49	16.71	952,285	-0.42(-2.44%)
Oct 31, 2007	17.29	17.31	16.86	17.13	928,106	-0.15(-0.88%)
Oct 30, 2007	17.27	17.52	17.22	17.28	636,127	-0.10(-0.57%)
Oct 29, 2007	17.34	17.63	17.27	17.38	1,037,829	+0.19(+1.11%)
Oct 26, 2007	17.27	17.38	17.05	17.19	994,071	+0.19(+1.12%)
Oct 25, 2007	17.36	17.50	16.80	17.00	1,333,619	-0.26(-1.50%)
Oct 24, 2007	16.95	17.40	16.74	17.26	1,103,399	+0.14(+0.80%)
Oct 23, 2007	17.47	17.47	16.88	17.12	1,073,702	-0.06(-0.35%)
Oct 22, 2007	17.16	17.43	16.97	17.18	1,267,523	-0.13(-0.75%)
Oct 19, 2007	17.90	18.02	17.18	17.31	2,403,905	-0.56(-3.15%)
Oct 18, 2007	17.99	18.29	17.63	17.88	2,662,377	-0.38(-2.08%)
Oct 17, 2007	18.23	18.34	17.91	18.26	1,035,069	+0.21(+1.14%)
Oct 16, 2007	18.35	18.45	18.04	18.05	895,781	-0.43(-2.31%)
Oct 15, 2007	18.45	18.63	18.12	18.48	1,316,143	-0.03(-0.16%)
Oct 12, 2007	18.49	18.74	18.40	18.51	908,264	+0.02(+0.08%)
Oct 11, 2007	18.72	18.96	18.29	18.49	989,472	-0.21(-1.14%)
Oct 10, 2007	19.06	19.06	18.69	18.71	801,958	-0.35(-1.84%)
Oct 09, 2007	19.22	19.41	18.99	19.06	571,082	-0.14(-0.75%)
Oct 08, 2007	19.45	19.56	19.18	19.20	403,279	-0.26(-1.33%)
Oct 05, 2007	19.49	19.63	19.29	19.46	658,202	+0.18(+0.95%)
Oct 04, 2007	19.47	19.62	19.28	19.28	699,463	-0.02(-0.08%)
Oct 03, 2007	19.43	19.62	19.25	19.29	994,203	-0.25(-1.29%)
Oct 02, 2007	19.33	19.63	19.33	19.54	524,039	+0.14(+0.71%)
Oct 01, 2007	19.12	19.57	19.06	19.41	873,311	+0.24(+1.27%)
Sep 28, 2007	19.71	19.77	19.15	19.16	688,425	-0.57(-2.89%)
Sep 27, 2007	19.79	19.85	19.63	19.73	446,905	+0.02(+0.12%)
Sep 26, 2007	19.92	20.01	19.60	19.71	535,865	-0.03(-0.15%)
Sep 25, 2007	20.28	20.55	19.67	19.74	1,052,546	-0.08(-0.38%)
Sep 24, 2007	20.47	20.48	19.74	19.82	756,493	-0.73(-3.56%)
Sep 21, 2007	20.68	20.93	20.46	20.55	750,842	-0.14(-0.66%)
Sep 20, 2007	21.17	21.26	20.44	20.68	574,235	-0.49(-2.30%)
Sep 19, 2007	21.36	21.52	21.06	21.17	572,264	+0.05(+0.22%)
Sep 18, 2007	20.49	21.18	20.36	21.13	819,961	+0.65(+3.20%)
Sep 17, 2007	21.10	21.10	20.44	20.47	508,533	-0.65(-3.06%)
Sep 14, 2007	20.85	21.28	20.75	21.12	410,374	+0.27(+1.28%)
Sep 13, 2007	21.04	21.27	20.78	20.85	665,167	+0.00(+0.00%)
Sep 12, 2007	20.94	21.32	20.78	20.85	527,061	-0.28(-1.33%)
Sep 11, 2007	20.66	21.16	20.60	21.13	408,929	+0.59(+2.85%)
Sep 10, 2007	21.29	21.35	20.20	20.55	662,670	-0.59(-2.77%)
Sep 07, 2007	21.37	21.51	20.94	21.13	764,377	-0.63(-2.90%)
Sep 06, 2007	21.78	22.00	21.41	21.76	698,281	+0.07(+0.32%)
Sep 05, 2007	21.81	22.03	21.56	21.70	452,555	-0.22(-1.01%)

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.