Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.10	15.44	14.83	15.11	982,455	+0.19(+1.28%)
Nov 29, 2007	14.97	15.09	14.89	14.92	545,375	-0.09(-0.61%)
Nov 28, 2007	14.63	15.10	14.63	15.01	680,005	+0.68(+4.76%)
Nov 27, 2007	14.44	14.53	14.15	14.33	707,060	-0.03(-0.23%)
Nov 26, 2007	14.95	15.12	14.36	14.36	411,225	-0.59(-3.95%)
Nov 23, 2007	14.83	15.07	14.83	14.95	348,458	+0.30(+2.04%)
Nov 21, 2007	14.48	14.94	14.27	14.65	523,874	+0.06(+0.40%)
Nov 20, 2007	14.25	14.78	14.25	14.60	611,758	+0.35(+2.45%)
Nov 19, 2007	14.55	14.64	14.25	14.25	400,308	-0.50(-3.38%)
Nov 16, 2007	14.78	15.05	14.55	14.75	518,229	+0.01(+0.06%)
Nov 15, 2007	14.87	15.09	14.54	14.74	592,600	-0.24(-1.61%)
Nov 14, 2007	14.86	15.19	14.80	14.98	363,701	+0.23(+1.58%)
Nov 13, 2007	15.00	15.25	14.66	14.75	810,599	-0.13(-0.89%)
Nov 12, 2007	14.47	15.28	14.47	14.88	608,643	+0.20(+1.36%)
Nov 09, 2007	14.22	14.95	14.15	14.68	679,994	+0.23(+1.61%)
Nov 08, 2007	14.74	14.74	14.09	14.45	564,735	+0.07(+0.46%)
Nov 07, 2007	14.96	15.07	14.38	14.38	779,224	-0.92(-6.03%)
Nov 06, 2007	15.14	15.50	14.85	15.30	411,913	+0.24(+1.60%)
Nov 05, 2007	15.27	15.57	15.06	15.06	600,721	-0.48(-3.10%)
Nov 02, 2007	15.60	15.65	15.25	15.54	616,291	+0.14(+0.92%)
Nov 01, 2007	16.46	16.49	15.37	15.40	685,581	-1.30(-7.77%)
Oct 31, 2007	16.68	16.82	16.31	16.70	555,162	+0.15(+0.90%)
Oct 30, 2007	16.28	16.72	16.28	16.55	530,316	+0.17(+1.02%)
Oct 29, 2007	16.32	16.63	16.20	16.38	635,223	-0.02(-0.10%)
Oct 26, 2007	16.20	16.71	16.20	16.40	569,173	+0.38(+2.39%)
Oct 25, 2007	16.29	16.38	15.73	16.02	827,586	-0.61(-3.65%)
Oct 24, 2007	16.96	16.96	16.13	16.63	500,475	-0.32(-1.87%)
Oct 23, 2007	16.93	16.95	16.54	16.94	473,998	+0.31(+1.85%)
Oct 22, 2007	15.76	16.64	15.59	16.63	552,984	+0.73(+4.60%)
Oct 19, 2007	16.72	16.72	15.90	15.90	592,747	-0.83(-4.97%)
Oct 18, 2007	16.80	16.87	16.57	16.73	349,868	-0.17(-0.98%)
Oct 17, 2007	16.66	17.02	16.52	16.90	497,397	+0.43(+2.63%)
Oct 16, 2007	16.45	16.80	16.45	16.47	457,606	-0.02(-0.10%)
Oct 15, 2007	16.84	17.02	16.37	16.48	473,464	-0.37(-2.17%)
Oct 12, 2007	16.53	17.05	16.48	16.85	303,882	+0.32(+1.91%)
Oct 11, 2007	16.77	17.02	16.45	16.53	686,662	-0.22(-1.29%)
Oct 10, 2007	17.47	17.47	16.57	16.75	727,792	-0.85(-4.82%)
Oct 09, 2007	17.47	17.66	17.40	17.60	442,095	+0.17(+0.95%)
Oct 08, 2007	17.52	17.65	17.37	17.43	431,657	-0.16(-0.90%)
Oct 05, 2007	17.27	17.77	17.04	17.59	488,373	+0.55(+3.22%)
Oct 04, 2007	17.32	17.54	17.02	17.04	513,909	-0.21(-1.21%)
Oct 03, 2007	17.23	17.57	17.11	17.25	499,143	-0.18(-1.05%)
Oct 02, 2007	17.01	18.06	16.92	17.43	1,035,742	+1.15(+7.05%)
Oct 01, 2007	15.81	16.39	15.81	16.28	896,235	+0.47(+2.94%)
Sep 28, 2007	16.03	16.21	15.73	15.82	728,424	-0.24(-1.50%)
Sep 27, 2007	16.31	16.42	16.04	16.06	575,286	-0.21(-1.28%)
Sep 26, 2007	16.48	16.54	16.23	16.27	685,248	-0.16(-0.96%)
Sep 25, 2007	16.38	16.55	16.28	16.43	449,474	-0.06(-0.35%)
Sep 24, 2007	16.55	16.70	16.38	16.48	780,869	-0.10(-0.60%)
Sep 21, 2007	16.68	16.84	16.53	16.58	2,603,640	-0.09(-0.55%)
Sep 20, 2007	16.68	16.72	16.63	16.68	1,277,127	+0.03(+0.15%)
Sep 19, 2007	16.79	16.79	16.62	16.65	1,806,947	+0.00(+0.00%)
Sep 18, 2007	16.66	16.97	16.43	16.65	1,590,147	+0.12(+0.70%)
Sep 17, 2007	16.64	16.77	16.45	16.53	1,439,620	-0.19(-1.14%)
Sep 14, 2007	16.94	17.17	16.45	16.72	1,663,689	-0.38(-2.24%)
Sep 13, 2007	17.27	17.42	17.04	17.11	788,988	-0.15(-0.87%)
Sep 12, 2007	17.46	17.68	17.22	17.26	526,781	-0.23(-1.33%)
Sep 11, 2007	17.47	17.64	17.30	17.49	450,320	+0.09(+0.53%)
Sep 10, 2007	17.85	17.97	17.28	17.40	392,485	-0.30(-1.69%)
Sep 07, 2007	17.89	18.08	17.61	17.70	364,902	-0.42(-2.34%)
Sep 06, 2007	18.10	18.45	18.03	18.12	475,383	+0.04(+0.23%)
Sep 05, 2007	18.34	18.39	17.94	18.08	1,004,510	-0.34(-1.85%)

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.