Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.19	17.45	17.17	17.25	1,105,978	+0.05(+0.31%)
Nov 29, 2007	17.27	17.35	17.15	17.19	594,204	-0.06(-0.34%)
Nov 28, 2007	17.21	17.35	17.17	17.25	1,003,920	+0.05(+0.27%)
Nov 27, 2007	17.37	17.37	17.13	17.21	1,274,965	-0.05(-0.31%)
Nov 26, 2007	17.51	17.52	17.22	17.26	1,366,381	-0.24(-1.39%)
Nov 23, 2007	17.48	17.58	17.33	17.50	154,181	+0.07(+0.42%)
Nov 21, 2007	17.65	17.65	17.36	17.43	756,232	-0.30(-1.67%)
Nov 20, 2007	17.64	17.77	17.41	17.73	1,054,321	+0.01(+0.07%)
Nov 19, 2007	17.59	17.76	17.55	17.71	829,300	+0.00(+0.00%)
Nov 16, 2007	17.85	17.98	17.54	17.71	1,094,866	-0.20(-1.14%)
Nov 15, 2007	17.83	17.92	17.65	17.92	915,375	+0.14(+0.81%)
Nov 14, 2007	18.06	18.06	17.71	17.77	876,204	-0.09(-0.48%)
Nov 13, 2007	17.67	17.86	17.66	17.86	756,232	+0.23(+1.31%)
Nov 12, 2007	17.79	17.86	17.60	17.63	779,769	-0.02(-0.11%)
Nov 09, 2007	17.54	17.73	17.41	17.65	1,085,148	-0.11(-0.59%)
Nov 08, 2007	17.78	18.43	17.45	17.75	1,411,332	+0.01(+0.04%)
Nov 07, 2007	18.35	18.35	17.75	17.75	378,192	-0.59(-3.20%)
Nov 06, 2007	18.45	18.46	18.11	18.33	543,181	+0.01(+0.04%)
Nov 05, 2007	18.56	18.56	18.25	18.33	896,576	-0.16(-0.89%)
Nov 02, 2007	18.44	18.52	18.18	18.49	1,135,108	+0.21(+1.15%)
Nov 01, 2007	18.41	18.49	18.19	18.28	507,951	-0.19(-1.03%)
Oct 31, 2007	18.23	18.57	18.18	18.47	732,391	+0.18(+1.01%)
Oct 30, 2007	18.40	18.52	18.24	18.29	595,874	-0.13(-0.68%)
Oct 29, 2007	18.49	18.62	18.26	18.41	565,807	-0.11(-0.57%)
Oct 26, 2007	18.53	18.60	18.33	18.52	711,891	+0.03(+0.14%)
Oct 25, 2007	18.52	18.68	18.41	18.49	520,403	-0.03(-0.14%)
Oct 24, 2007	18.48	18.54	18.18	18.52	543,788	+0.04(+0.21%)
Oct 23, 2007	18.62	18.66	18.18	18.48	550,774	+0.09(+0.50%)
Oct 22, 2007	18.23	18.41	18.14	18.39	652,820	+0.09(+0.50%)
Oct 19, 2007	18.63	18.65	18.26	18.29	315,248	-0.34(-1.80%)
Oct 18, 2007	18.66	18.72	18.54	18.63	470,747	+0.01(+0.07%)
Oct 17, 2007	18.83	18.92	18.44	18.62	465,128	-0.24(-1.26%)
Oct 16, 2007	19.01	19.09	18.76	18.85	473,025	-0.14(-0.76%)
Oct 15, 2007	19.35	19.35	18.87	19.00	457,687	-0.35(-1.80%)
Oct 12, 2007	19.42	19.51	19.28	19.35	503,471	-0.05(-0.27%)
Oct 11, 2007	19.41	19.49	19.28	19.40	569,907	+0.09(+0.48%)
Oct 10, 2007	19.40	19.40	19.15	19.31	416,231	-0.08(-0.41%)
Oct 09, 2007	19.29	19.39	19.20	19.39	429,746	+0.18(+0.93%)
Oct 08, 2007	19.32	19.41	19.18	19.21	308,567	-0.07(-0.38%)
Oct 05, 2007	19.10	19.28	19.06	19.28	680,457	+0.18(+0.97%)
Oct 04, 2007	19.08	19.14	18.97	19.10	488,665	+0.05(+0.28%)
Oct 03, 2007	19.04	19.14	18.87	19.04	546,370	+0.06(+0.31%)
Oct 02, 2007	19.01	19.08	18.89	18.99	541,359	-0.06(-0.31%)
Oct 01, 2007	18.75	19.08	18.74	19.04	557,303	+0.40(+2.12%)
Sep 28, 2007	18.78	18.85	18.56	18.65	525,414	-0.08(-0.42%)
Sep 27, 2007	18.91	18.92	18.70	18.73	430,657	-0.04(-0.21%)
Sep 26, 2007	18.72	18.87	18.67	18.77	316,767	+0.16(+0.88%)
Sep 25, 2007	18.66	18.69	18.54	18.60	433,694	-0.05(-0.25%)
Sep 24, 2007	18.64	18.73	18.57	18.65	423,216	+0.01(+0.07%)
Sep 21, 2007	18.77	18.80	18.55	18.64	555,329	+0.05(+0.25%)
Sep 20, 2007	18.54	18.64	18.48	18.59	548,952	+0.03(+0.18%)
Sep 19, 2007	18.37	18.66	18.37	18.56	596,178	+0.20(+1.11%)
Sep 18, 2007	18.06	18.36	17.99	18.35	614,856	+0.30(+1.64%)
Sep 17, 2007	18.08	18.18	17.99	18.06	286,852	-0.11(-0.62%)
Sep 14, 2007	18.18	18.21	18.04	18.17	620,778	-0.11(-0.61%)
Sep 13, 2007	18.57	18.60	18.23	18.28	823,655	-0.24(-1.28%)
Sep 12, 2007	18.64	18.82	18.48	18.52	1,077,707	-0.05(-0.28%)
Sep 11, 2007	18.27	18.58	18.12	18.57	1,079,681	+0.34(+1.88%)
Sep 10, 2007	18.12	18.29	17.96	18.23	1,081,503	+0.09(+0.51%)
Sep 07, 2007	18.33	18.33	18.04	18.14	576,133	-0.19(-1.04%)
Sep 06, 2007	18.39	18.45	18.15	18.33	822,289	-0.06(-0.32%)
Sep 05, 2007	18.52	18.54	18.24	18.39	735,124	-0.16(-0.85%)

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.