Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.19	19.21	19.09	19.20	195,186	+0.14(+0.71%)
Nov 29, 2007	19.02	19.12	18.94	19.06	106,434	+0.00(+0.02%)
Nov 28, 2007	18.81	19.08	18.76	19.06	174,783	+0.34(+1.82%)
Nov 27, 2007	18.66	18.74	18.56	18.72	207,693	+0.29(+1.58%)
Nov 26, 2007	18.51	18.79	18.43	18.43	1,197,540	-0.18(-0.98%)
Nov 23, 2007	18.62	18.63	18.53	18.61	38,085	+0.11(+0.62%)
Nov 21, 2007	18.58	18.65	18.49	18.49	56,651	-0.16(-0.85%)
Nov 20, 2007	18.68	18.76	18.51	18.65	28,903	+0.12(+0.63%)
Nov 19, 2007	18.72	18.73	18.54	18.54	247,553	-0.27(-1.42%)
Nov 16, 2007	18.77	18.81	18.64	18.80	65,628	+0.15(+0.80%)
Nov 15, 2007	18.70	18.84	18.65	18.65	86,711	-0.06(-0.33%)
Nov 14, 2007	18.64	18.90	18.64	18.72	48,796	-0.07(-0.36%)
Nov 13, 2007	18.55	18.78	18.51	18.78	33,664	+0.33(+1.80%)
Nov 12, 2007	18.26	18.68	18.26	18.45	45,396	-0.12(-0.63%)
Nov 09, 2007	18.60	18.73	18.54	18.57	129,557	-0.10(-0.54%)
Nov 08, 2007	18.60	18.72	18.43	18.67	58,827	+0.13(+0.68%)
Nov 07, 2007	18.68	18.75	18.51	18.54	102,693	-0.29(-1.56%)
Nov 06, 2007	18.80	18.84	18.73	18.84	37,405	+0.08(+0.44%)
Nov 05, 2007	18.76	18.82	18.67	18.75	257,414	-0.01(-0.05%)
Nov 02, 2007	18.79	18.81	18.68	18.76	18,022	+0.04(+0.22%)
Nov 01, 2007	18.97	19.00	18.72	18.72	65,968	-0.55(-2.85%)
Oct 31, 2007	19.15	19.27	19.03	19.27	72,769	+0.21(+1.11%)
Oct 30, 2007	19.07	19.13	19.00	19.06	48,286	-0.15(-0.77%)
Oct 29, 2007	19.12	19.21	19.08	19.21	42,505	+0.12(+0.62%)
Oct 26, 2007	19.02	19.12	19.00	19.09	29,243	+0.12(+0.64%)
Oct 25, 2007	18.95	19.05	18.90	18.97	26,183	+0.07(+0.37%)
Oct 24, 2007	18.82	18.90	18.69	18.90	77,870	+0.05(+0.25%)
Oct 23, 2007	18.79	18.86	18.78	18.85	62,568	+0.06(+0.30%)
Oct 22, 2007	18.58	18.84	18.57	18.79	83,651	+0.16(+0.85%)
Oct 19, 2007	18.87	18.90	18.64	18.64	99,973	-0.30(-1.60%)
Oct 18, 2007	18.95	18.97	18.89	18.94	28,563	+0.03(+0.14%)
Oct 17, 2007	18.96	19.03	18.82	18.91	25,843	+0.02(+0.09%)
Oct 16, 2007	18.87	18.93	18.87	18.89	26,523	-0.02(-0.12%)
Oct 15, 2007	18.83	19.09	18.83	18.92	42,845	-0.14(-0.71%)
Oct 12, 2007	18.97	19.07	18.97	19.05	28,223	+0.11(+0.57%)
Oct 11, 2007	19.11	19.11	18.91	18.94	25,163	-0.08(-0.40%)
Oct 10, 2007	19.04	19.05	18.99	19.02	36,384	+0.03(+0.14%)
Oct 09, 2007	18.95	19.00	18.82	18.99	77,870	+0.07(+0.39%)
Oct 08, 2007	18.94	18.95	18.89	18.92	25,163	-0.05(-0.28%)
Oct 05, 2007	18.96	19.03	18.90	18.97	130,237	+0.12(+0.62%)
Oct 04, 2007	18.90	18.90	18.83	18.86	85,691	-0.01(-0.03%)
Oct 03, 2007	18.92	18.92	18.84	18.86	26,523	-0.09(-0.47%)
Oct 02, 2007	18.91	18.98	18.91	18.95	44,886	-0.01(-0.05%)
Oct 01, 2007	18.79	18.96	18.74	18.96	156,081	+0.15(+0.81%)
Sep 28, 2007	18.73	18.81	18.70	18.81	88,411	+0.06(+0.31%)
Sep 27, 2007	18.69	18.75	18.67	18.75	27,543	+0.07(+0.36%)
Sep 26, 2007	18.58	18.71	18.58	18.68	90,452	+0.18(+0.97%)
Sep 25, 2007	18.49	18.55	18.43	18.50	62,228	-0.11(-0.60%)
Sep 24, 2007	18.68	18.71	18.61	18.61	47,946	-0.05(-0.25%)
Sep 21, 2007	18.78	18.78	18.66	18.66	26,863	+0.04(+0.21%)
Sep 20, 2007	18.67	18.72	18.61	18.62	46,246	-0.11(-0.57%)
Sep 19, 2007	18.71	18.76	18.68	18.73	57,807	+0.12(+0.65%)
Sep 18, 2007	18.37	18.63	18.34	18.61	133,978	+0.32(+1.75%)
Sep 17, 2007	18.29	18.32	18.25	18.29	32,304	-0.05(-0.29%)
Sep 14, 2007	18.20	18.34	18.20	18.34	21,762	+0.06(+0.34%)
Sep 13, 2007	18.29	18.34	18.25	18.28	126,837	+0.05(+0.29%)
Sep 12, 2007	18.12	18.27	18.11	18.22	224,770	+0.08(+0.44%)
Sep 11, 2007	17.99	18.14	17.99	18.14	85,691	+0.20(+1.10%)
Sep 10, 2007	17.97	18.00	17.81	17.95	25,843	+0.04(+0.23%)
Sep 07, 2007	17.99	18.03	17.88	17.91	140,098	-0.24(-1.30%)
Sep 06, 2007	18.09	18.20	18.02	18.14	119,016	+0.09(+0.47%)
Sep 05, 2007	18.07	18.09	18.02	18.06	39,445	-0.17(-0.95%)

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.