Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.84	15.91	15.59	15.90	1,883,089	+0.26(+1.64%)
Nov 29, 2007	15.37	15.72	15.34	15.65	1,478,830	+0.17(+1.13%)
Nov 28, 2007	15.30	15.49	15.26	15.47	1,973,298	+0.26(+1.69%)
Nov 27, 2007	15.45	15.52	15.09	15.22	1,984,255	-0.14(-0.91%)
Nov 26, 2007	15.49	15.73	15.36	15.36	1,027,032	-0.17(-1.09%)
Nov 23, 2007	15.48	15.62	15.44	15.52	234,987	+0.11(+0.72%)
Nov 21, 2007	15.44	15.68	15.34	15.41	1,248,889	-0.19(-1.23%)
Nov 20, 2007	15.29	15.65	15.29	15.61	1,194,633	+0.29(+1.90%)
Nov 19, 2007	15.43	15.46	15.30	15.31	956,486	-0.20(-1.28%)
Nov 16, 2007	15.74	15.78	15.35	15.51	2,095,896	-0.21(-1.33%)
Nov 15, 2007	15.82	15.88	15.61	15.72	1,363,860	-0.04(-0.22%)
Nov 14, 2007	15.73	15.88	15.68	15.76	1,874,878	+0.06(+0.37%)
Nov 13, 2007	15.63	15.73	15.37	15.70	1,063,908	+0.15(+0.94%)
Nov 12, 2007	15.95	15.96	15.50	15.55	1,148,847	-0.38(-2.41%)
Nov 09, 2007	16.12	16.15	15.87	15.94	1,333,144	-0.34(-2.08%)
Nov 08, 2007	16.02	16.31	15.95	16.28	1,532,559	+0.40(+2.50%)
Nov 07, 2007	15.82	16.03	15.80	15.88	1,845,537	-0.16(-0.98%)
Nov 06, 2007	15.82	16.05	15.68	16.04	854,729	+0.20(+1.25%)
Nov 05, 2007	15.84	15.98	15.76	15.84	1,146,960	-0.23(-1.45%)
Nov 02, 2007	16.22	16.24	15.93	16.07	1,152,108	-0.12(-0.72%)
Nov 01, 2007	16.20	16.40	16.03	16.19	998,699	-0.22(-1.35%)
Oct 31, 2007	16.32	16.42	16.12	16.41	1,773,807	+0.15(+0.93%)
Oct 30, 2007	15.97	16.46	15.88	16.26	2,784,518	+0.21(+1.31%)
Oct 29, 2007	16.04	16.16	15.94	16.05	1,483,978	+0.09(+0.58%)
Oct 26, 2007	15.94	16.04	15.80	15.96	1,039,025	+0.19(+1.18%)
Oct 25, 2007	15.69	15.79	15.59	15.77	1,985,215	+0.11(+0.71%)
Oct 24, 2007	15.65	15.77	15.48	15.66	2,160,245	-0.04(-0.22%)
Oct 23, 2007	16.09	16.12	15.55	15.69	2,119,577	-0.33(-2.07%)
Oct 22, 2007	15.84	16.17	15.83	16.03	1,224,179	+0.02(+0.15%)
Oct 19, 2007	16.39	16.39	16.00	16.00	1,454,120	-0.39(-2.38%)
Oct 18, 2007	16.18	16.43	16.15	16.39	1,197,581	+0.19(+1.15%)
Oct 17, 2007	16.35	16.35	16.07	16.21	1,194,492	-0.06(-0.36%)
Oct 16, 2007	16.32	16.46	16.22	16.26	854,214	-0.09(-0.57%)
Oct 15, 2007	16.51	16.55	16.25	16.36	869,314	-0.18(-1.09%)
Oct 12, 2007	16.46	16.68	16.45	16.54	840,658	+0.03(+0.18%)
Oct 11, 2007	16.61	16.72	16.37	16.51	1,176,131	-0.06(-0.39%)
Oct 10, 2007	16.54	16.67	16.41	16.57	942,930	+0.03(+0.21%)
Oct 09, 2007	16.42	16.54	16.26	16.54	992,693	+0.15(+0.89%)
Oct 08, 2007	16.42	16.48	16.31	16.39	625,302	-0.10(-0.64%)
Oct 05, 2007	16.47	16.53	16.36	16.50	843,403	+0.10(+0.64%)
Oct 04, 2007	16.39	16.46	16.24	16.39	787,634	+0.08(+0.50%)
Oct 03, 2007	16.08	16.39	16.02	16.31	637,657	+0.12(+0.72%)
Oct 02, 2007	16.26	16.31	16.17	16.19	919,249	-0.14(-0.86%)
Oct 01, 2007	16.21	16.40	16.21	16.33	963,007	+0.11(+0.68%)
Sep 28, 2007	16.35	16.45	16.21	16.22	1,150,049	-0.09(-0.54%)
Sep 27, 2007	16.20	16.33	16.11	16.31	1,593,289	+0.19(+1.19%)
Sep 26, 2007	15.94	16.21	15.92	16.12	1,308,777	+0.27(+1.69%)
Sep 25, 2007	15.61	15.91	15.61	15.85	1,039,540	+0.15(+0.93%)
Sep 24, 2007	15.92	15.92	15.65	15.71	656,533	-0.21(-1.32%)
Sep 21, 2007	15.94	16.02	15.86	15.92	1,170,812	+0.13(+0.81%)
Sep 20, 2007	15.80	15.90	15.72	15.79	750,569	+0.00(+0.00%)
Sep 19, 2007	15.82	16.05	15.61	15.79	1,098,226	+0.04(+0.22%)
Sep 18, 2007	15.33	15.80	15.26	15.75	779,569	+0.53(+3.48%)
Sep 17, 2007	15.33	15.38	15.18	15.22	577,598	-0.18(-1.17%)
Sep 14, 2007	15.20	15.52	15.18	15.40	609,858	+0.04(+0.23%)
Sep 13, 2007	15.73	15.73	15.33	15.37	1,023,924	-0.31(-1.97%)
Sep 12, 2007	15.48	15.75	15.39	15.68	728,261	+0.17(+1.09%)
Sep 11, 2007	15.44	15.51	15.26	15.51	699,947	+0.08(+0.49%)
Sep 10, 2007	15.53	15.60	15.20	15.43	727,918	+0.02(+0.11%)
Sep 07, 2007	15.64	15.75	15.38	15.41	561,639	-0.41(-2.61%)
Sep 06, 2007	15.70	15.87	15.59	15.83	551,858	+0.19(+1.23%)
Sep 05, 2007	15.82	15.89	15.58	15.64	714,362	-0.32(-2.01%)

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.