Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.54	15.75	15.17	15.30	99,015	+0.01(+0.09%)
Nov 29, 2007	15.94	15.94	15.29	15.29	103,549	-0.67(-4.20%)
Nov 28, 2007	15.15	15.96	15.15	15.96	73,706	+1.00(+6.71%)
Nov 27, 2007	15.12	15.40	14.91	14.96	73,095	-0.11(-0.72%)
Nov 26, 2007	15.85	15.85	15.02	15.06	33,386	-0.80(-5.05%)
Nov 23, 2007	15.71	15.87	15.64	15.87	13,800	+0.30(+1.95%)
Nov 21, 2007	15.36	15.63	15.33	15.56	26,092	+0.05(+0.33%)
Nov 20, 2007	15.49	15.51	15.04	15.51	95,964	-0.01(-0.09%)
Nov 19, 2007	15.56	15.66	15.34	15.53	114,760	-0.22(-1.42%)
Nov 16, 2007	15.79	15.79	15.24	15.75	225,197	+0.00(+0.00%)
Nov 15, 2007	16.05	16.18	15.66	15.75	21,992	-0.41(-2.54%)
Nov 14, 2007	16.53	16.53	15.80	16.16	61,636	-0.24(-1.45%)
Nov 13, 2007	16.10	16.40	15.46	16.40	78,270	+0.45(+2.85%)
Nov 12, 2007	15.63	16.12	15.45	15.94	38,401	+0.32(+2.08%)
Nov 09, 2007	15.17	15.73	15.16	15.62	53,069	+0.21(+1.36%)
Nov 08, 2007	14.88	15.49	14.79	15.41	54,001	+0.66(+4.50%)
Nov 07, 2007	15.07	15.15	14.72	14.75	73,931	-0.54(-3.54%)
Nov 06, 2007	14.93	15.29	14.85	15.29	112,583	+0.39(+2.62%)
Nov 05, 2007	14.84	15.02	14.45	14.90	70,162	-0.14(-0.91%)
Nov 02, 2007	15.17	15.46	14.89	15.04	58,400	+0.03(+0.19%)
Nov 01, 2007	15.70	15.70	14.91	15.01	143,708	-0.94(-5.88%)
Oct 31, 2007	15.80	15.94	15.47	15.94	37,901	+0.24(+1.52%)
Oct 30, 2007	15.93	15.96	15.66	15.71	52,941	-0.32(-1.98%)
Oct 29, 2007	16.18	16.20	15.93	16.02	29,479	-0.10(-0.63%)
Oct 26, 2007	15.92	16.13	15.58	16.13	37,854	+0.57(+3.66%)
Oct 25, 2007	15.53	15.81	15.22	15.56	117,979	+0.19(+1.22%)
Oct 24, 2007	15.42	15.44	15.06	15.37	49,344	-0.20(-1.30%)
Oct 23, 2007	15.67	15.67	15.20	15.57	29,045	-0.01(-0.05%)
Oct 22, 2007	15.24	15.66	15.22	15.58	41,858	+0.25(+1.60%)
Oct 19, 2007	16.00	16.00	15.29	15.33	58,268	-0.67(-4.19%)
Oct 18, 2007	15.98	16.05	15.72	16.00	37,507	-0.06(-0.40%)
Oct 17, 2007	16.19	16.23	15.66	16.07	51,786	+0.03(+0.18%)
Oct 16, 2007	16.07	16.09	15.90	16.04	30,542	-0.05(-0.31%)
Oct 15, 2007	17.08	17.08	16.05	16.09	54,810	-1.01(-5.91%)
Oct 12, 2007	17.10	17.32	16.95	17.10	55,539	-0.01(-0.08%)
Oct 11, 2007	17.24	17.32	16.96	17.11	43,533	-0.06(-0.34%)
Oct 10, 2007	17.00	17.19	16.97	17.17	119,559	+0.15(+0.89%)
Oct 09, 2007	16.94	17.09	16.74	17.02	67,695	+0.12(+0.68%)
Oct 08, 2007	16.71	16.90	16.71	16.90	30,864	+0.12(+0.73%)
Oct 05, 2007	16.82	16.90	16.55	16.78	75,671	+0.19(+1.13%)
Oct 04, 2007	16.56	16.59	16.17	16.59	31,342	+0.47(+2.91%)
Oct 03, 2007	16.52	16.86	16.13	16.13	35,855	-0.53(-3.16%)
Oct 02, 2007	16.61	16.92	16.53	16.65	50,009	+0.09(+0.57%)
Oct 01, 2007	16.17	16.65	16.07	16.56	59,934	+0.49(+3.05%)
Sep 28, 2007	16.49	16.58	16.02	16.07	48,125	-0.40(-2.45%)
Sep 27, 2007	16.47	16.59	16.23	16.47	40,174	+0.11(+0.66%)
Sep 26, 2007	16.25	16.55	16.13	16.36	37,769	+0.25(+1.57%)
Sep 25, 2007	16.32	16.41	16.02	16.11	92,707	-0.33(-2.02%)
Sep 24, 2007	16.92	17.04	16.34	16.44	37,106	-0.51(-3.02%)
Sep 21, 2007	17.21	17.32	16.87	16.95	99,737	-0.09(-0.55%)
Sep 20, 2007	17.34	17.42	16.95	17.05	37,758	-0.38(-2.15%)
Sep 19, 2007	17.12	17.45	16.47	17.42	58,067	+0.43(+2.55%)
Sep 18, 2007	15.85	16.99	15.85	16.99	75,296	+1.19(+7.53%)
Sep 17, 2007	16.02	16.02	15.74	15.80	20,392	-0.24(-1.48%)
Sep 14, 2007	15.69	16.08	15.69	16.04	30,629	+0.20(+1.28%)
Sep 13, 2007	15.71	16.09	15.69	15.84	10,374	+0.10(+0.64%)
Sep 12, 2007	15.98	16.01	15.66	15.74	21,641	-0.34(-2.11%)
Sep 11, 2007	15.99	16.13	15.58	16.07	53,559	+0.48(+3.05%)
Sep 10, 2007	15.61	15.84	15.40	15.60	21,267	+0.01(+0.05%)
Sep 07, 2007	15.77	15.90	15.58	15.59	38,400	-0.33(-2.08%)
Sep 06, 2007	15.87	16.12	15.87	15.92	30,473	+0.05(+0.32%)
Sep 05, 2007	16.19	16.41	15.87	15.87	25,508	-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.