Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.20	19.22	19.10	19.20	195,172	+0.14(+0.71%)
Nov 29, 2007	19.02	19.12	18.94	19.06	106,426	+0.00(+0.02%)
Nov 28, 2007	18.81	19.08	18.76	19.06	174,771	+0.34(+1.82%)
Nov 27, 2007	18.66	18.75	18.56	18.72	207,678	+0.29(+1.58%)
Nov 26, 2007	18.51	18.79	18.43	18.43	1,197,455	-0.18(-0.98%)
Nov 23, 2007	18.62	18.63	18.53	18.61	38,082	+0.11(+0.62%)
Nov 21, 2007	18.58	18.65	18.50	18.50	56,647	-0.16(-0.85%)
Nov 20, 2007	18.68	18.76	18.51	18.65	28,901	+0.12(+0.63%)
Nov 19, 2007	18.72	18.73	18.54	18.54	247,535	-0.27(-1.42%)
Nov 16, 2007	18.77	18.81	18.65	18.80	65,624	+0.15(+0.80%)
Nov 15, 2007	18.70	18.84	18.65	18.65	86,705	-0.06(-0.33%)
Nov 14, 2007	18.65	18.90	18.65	18.72	48,793	-0.07(-0.36%)
Nov 13, 2007	18.55	18.78	18.51	18.78	33,662	+0.33(+1.80%)
Nov 12, 2007	18.26	18.68	18.26	18.45	45,392	-0.12(-0.63%)
Nov 09, 2007	18.60	18.73	18.55	18.57	129,548	-0.10(-0.54%)
Nov 08, 2007	18.60	18.72	18.43	18.67	58,823	+0.13(+0.68%)
Nov 07, 2007	18.68	18.75	18.51	18.54	102,686	-0.29(-1.56%)
Nov 06, 2007	18.80	18.84	18.73	18.84	37,402	+0.08(+0.44%)
Nov 05, 2007	18.76	18.83	18.67	18.75	257,396	-0.01(-0.05%)
Nov 02, 2007	18.79	18.81	18.68	18.76	18,021	+0.04(+0.22%)
Nov 01, 2007	18.98	19.00	18.72	18.72	65,964	-0.55(-2.85%)
Oct 31, 2007	19.15	19.27	19.03	19.27	72,764	+0.21(+1.11%)
Oct 30, 2007	19.07	19.13	19.00	19.06	48,283	-0.15(-0.77%)
Oct 29, 2007	19.12	19.22	19.08	19.21	42,502	+0.12(+0.62%)
Oct 26, 2007	19.02	19.12	19.00	19.09	29,241	+0.12(+0.64%)
Oct 25, 2007	18.95	19.05	18.90	18.97	26,181	+0.07(+0.37%)
Oct 24, 2007	18.82	18.90	18.69	18.90	77,865	+0.05(+0.25%)
Oct 23, 2007	18.79	18.86	18.78	18.85	62,564	+0.06(+0.30%)
Oct 22, 2007	18.58	18.84	18.57	18.80	83,645	+0.16(+0.85%)
Oct 19, 2007	18.88	18.90	18.64	18.64	99,966	-0.30(-1.60%)
Oct 18, 2007	18.95	18.98	18.90	18.94	28,561	+0.03(+0.14%)
Oct 17, 2007	18.96	19.03	18.82	18.91	25,841	+0.02(+0.09%)
Oct 16, 2007	18.88	18.93	18.88	18.90	26,521	-0.02(-0.12%)
Oct 15, 2007	18.83	19.09	18.83	18.92	42,842	-0.14(-0.71%)
Oct 12, 2007	18.98	19.07	18.98	19.05	28,221	+0.11(+0.57%)
Oct 11, 2007	19.11	19.11	18.91	18.95	25,161	-0.08(-0.40%)
Oct 10, 2007	19.05	19.05	18.99	19.02	36,382	+0.03(+0.14%)
Oct 09, 2007	18.95	19.00	18.82	19.00	77,865	+0.07(+0.39%)
Oct 08, 2007	18.94	18.95	18.89	18.92	25,161	-0.05(-0.28%)
Oct 05, 2007	18.96	19.03	18.90	18.98	130,228	+0.12(+0.62%)
Oct 04, 2007	18.90	18.90	18.83	18.86	85,685	-0.01(-0.03%)
Oct 03, 2007	18.92	18.92	18.84	18.86	26,521	-0.09(-0.47%)
Oct 02, 2007	18.91	18.98	18.91	18.95	44,882	-0.01(-0.05%)
Oct 01, 2007	18.79	18.96	18.75	18.96	156,070	+0.15(+0.81%)
Sep 28, 2007	18.73	18.81	18.70	18.81	88,405	+0.06(+0.31%)
Sep 27, 2007	18.69	18.75	18.67	18.75	27,541	+0.07(+0.36%)
Sep 26, 2007	18.58	18.71	18.58	18.68	90,445	+0.18(+0.97%)
Sep 25, 2007	18.50	18.55	18.43	18.50	62,224	-0.11(-0.60%)
Sep 24, 2007	18.68	18.71	18.61	18.61	47,943	-0.05(-0.25%)
Sep 21, 2007	18.78	18.78	18.66	18.66	26,861	+0.04(+0.21%)
Sep 20, 2007	18.67	18.72	18.61	18.62	46,242	-0.11(-0.57%)
Sep 19, 2007	18.71	18.76	18.68	18.73	57,803	+0.12(+0.65%)
Sep 18, 2007	18.37	18.63	18.34	18.61	133,968	+0.32(+1.75%)
Sep 17, 2007	18.29	18.32	18.25	18.29	32,302	-0.05(-0.29%)
Sep 14, 2007	18.20	18.34	18.20	18.34	21,761	+0.06(+0.34%)
Sep 13, 2007	18.29	18.35	18.25	18.28	126,828	+0.05(+0.29%)
Sep 12, 2007	18.13	18.27	18.11	18.23	224,754	+0.08(+0.44%)
Sep 11, 2007	17.99	18.15	17.99	18.15	85,685	+0.20(+1.10%)
Sep 10, 2007	17.97	18.00	17.81	17.95	25,841	+0.04(+0.23%)
Sep 07, 2007	17.99	18.03	17.88	17.91	140,089	-0.24(-1.30%)
Sep 06, 2007	18.09	18.20	18.02	18.14	119,007	+0.09(+0.47%)
Sep 05, 2007	18.07	18.09	18.02	18.06	39,442	-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.