Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.77	19.18	18.77	19.14	3,586,451	+0.46(+2.44%)
Nov 29, 2007	18.67	18.76	18.48	18.68	2,736,212	-0.12(-0.66%)
Nov 28, 2007	18.23	18.80	16.83	18.80	3,438,170	+0.75(+4.13%)
Nov 27, 2007	18.03	18.31	17.88	18.06	4,517,486	+0.08(+0.45%)
Nov 26, 2007	17.88	18.17	17.85	17.98	3,570,959	+0.09(+0.50%)
Nov 23, 2007	18.11	18.13	17.87	17.89	1,303,664	-0.12(-0.66%)
Nov 21, 2007	18.21	18.30	17.97	18.01	2,539,554	-0.29(-1.56%)
Nov 20, 2007	18.35	18.50	18.02	18.29	2,501,562	+0.00(+0.00%)
Nov 19, 2007	18.90	18.93	18.29	18.29	3,144,366	-0.72(-3.77%)
Nov 16, 2007	18.81	19.40	18.76	19.01	3,616,208	+0.32(+1.71%)
Nov 15, 2007	18.68	18.92	18.62	18.69	2,387,119	-0.12(-0.61%)
Nov 14, 2007	19.11	19.11	18.79	18.80	2,813,236	-0.15(-0.81%)
Nov 13, 2007	18.45	18.96	18.35	18.96	4,865,113	+0.62(+3.39%)
Nov 12, 2007	18.74	18.83	18.31	18.34	4,107,281	-0.53(-2.82%)
Nov 09, 2007	18.60	19.24	18.23	18.87	9,163,078	+1.35(+7.72%)
Nov 08, 2007	17.60	17.69	17.32	17.52	2,906,805	-0.06(-0.36%)
Nov 07, 2007	17.71	17.82	17.56	17.58	3,564,849	-0.31(-1.74%)
Nov 06, 2007	17.84	17.94	17.80	17.89	2,216,890	+0.09(+0.50%)
Nov 05, 2007	17.99	18.06	17.65	17.80	2,460,210	-0.20(-1.09%)
Nov 02, 2007	18.42	18.50	17.80	18.00	3,467,761	-0.41(-2.25%)
Nov 01, 2007	18.66	18.66	18.34	18.41	2,707,466	-0.31(-1.64%)
Oct 31, 2007	18.32	18.72	18.28	18.72	3,180,715	-0.02(-0.09%)
Oct 30, 2007	18.95	19.04	18.70	18.74	2,313,482	-0.24(-1.28%)
Oct 29, 2007	19.32	19.39	18.89	18.98	2,752,727	-0.26(-1.33%)
Oct 26, 2007	19.34	19.58	18.99	19.24	2,146,039	+0.17(+0.87%)
Oct 25, 2007	19.19	20.06	19.02	19.07	8,686,405	+0.60(+3.23%)
Oct 24, 2007	18.85	19.09	18.22	18.47	4,018,869	-0.42(-2.23%)
Oct 23, 2007	19.01	19.04	18.77	18.89	2,564,412	-0.02(-0.09%)
Oct 22, 2007	18.54	18.91	18.41	18.91	2,277,132	+0.29(+1.56%)
Oct 19, 2007	18.60	18.86	18.59	18.62	3,319,079	-0.02(-0.09%)
Oct 18, 2007	17.80	18.70	17.80	18.64	3,403,269	+0.72(+4.05%)
Oct 17, 2007	18.14	18.14	17.87	17.91	1,710,546	-0.12(-0.64%)
Oct 16, 2007	18.22	18.29	17.96	18.03	3,211,671	-0.26(-1.44%)
Oct 15, 2007	18.38	18.38	18.14	18.29	3,123,728	-0.10(-0.56%)
Oct 12, 2007	18.31	18.48	18.30	18.40	2,020,574	+0.00(+0.00%)
Oct 11, 2007	18.49	18.51	18.25	18.40	2,274,318	+0.03(+0.19%)
Oct 10, 2007	18.40	18.49	18.29	18.36	3,420,389	-0.15(-0.81%)
Oct 09, 2007	18.73	18.87	18.37	18.51	3,889,183	-0.20(-1.09%)
Oct 08, 2007	18.70	18.84	18.67	18.72	1,195,553	-0.03(-0.16%)
Oct 05, 2007	18.82	18.95	18.68	18.75	1,408,961	-0.08(-0.43%)
Oct 04, 2007	18.67	19.14	18.59	18.83	3,345,579	+0.16(+0.87%)
Oct 03, 2007	18.36	18.66	18.21	18.66	2,440,987	+0.31(+1.70%)
Oct 02, 2007	18.39	18.59	18.29	18.35	2,204,433	+0.06(+0.30%)
Oct 01, 2007	18.24	18.40	18.00	18.30	2,238,437	+0.19(+1.06%)
Sep 28, 2007	18.22	18.24	17.99	18.11	3,032,357	-0.14(-0.77%)
Sep 27, 2007	18.18	18.26	18.10	18.25	1,983,286	+0.10(+0.54%)
Sep 26, 2007	18.32	18.37	17.95	18.15	3,606,358	-0.06(-0.33%)
Sep 25, 2007	17.99	18.28	17.77	18.21	3,452,986	+0.14(+0.76%)
Sep 24, 2007	18.12	18.28	18.00	18.07	3,307,118	-0.09(-0.47%)
Sep 21, 2007	17.36	18.39	17.33	18.16	7,035,894	+0.83(+4.80%)
Sep 20, 2007	17.54	17.61	17.27	17.33	2,803,147	-0.22(-1.24%)
Sep 19, 2007	17.84	17.84	17.45	17.54	3,579,155	-0.14(-0.80%)
Sep 18, 2007	17.20	17.68	17.16	17.68	2,574,027	+0.56(+3.26%)
Sep 17, 2007	17.01	17.27	16.95	17.12	2,370,703	+0.03(+0.17%)
Sep 14, 2007	17.28	17.18	16.90	17.09	3,016,790	-0.18(-1.06%)
Sep 13, 2007	17.30	17.43	17.15	17.28	3,066,272	+0.09(+0.52%)
Sep 12, 2007	17.06	17.38	16.90	17.19	3,063,927	+0.09(+0.50%)
Sep 11, 2007	17.14	17.27	17.03	17.10	4,568,336	-0.04(-0.22%)
Sep 10, 2007	17.44	17.59	17.04	17.14	3,395,296	-0.29(-1.64%)
Sep 07, 2007	17.44	17.65	17.34	17.43	2,938,462	-0.15(-0.83%)
Sep 06, 2007	17.68	17.73	17.33	17.57	2,698,789	-0.11(-0.63%)
Sep 05, 2007	17.71	17.82	17.57	17.68	2,635,939	-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.