Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.41	19.47	18.24	18.24	23,995	-0.86(-4.50%)
Nov 29, 2007	19.54	19.75	19.06	19.10	30,920	-0.59(-2.99%)
Nov 28, 2007	18.73	19.78	18.73	19.69	43,184	+1.23(+6.68%)
Nov 27, 2007	18.78	18.89	18.21	18.46	18,924	-0.27(-1.44%)
Nov 26, 2007	18.79	18.89	18.61	18.73	18,710	-0.09(-0.47%)
Nov 23, 2007	18.54	18.89	18.54	18.81	7,274	+0.44(+2.38%)
Nov 21, 2007	18.28	18.38	17.71	18.38	28,897	+0.02(+0.13%)
Nov 20, 2007	17.44	18.35	17.44	18.35	29,897	+0.86(+4.91%)
Nov 19, 2007	17.37	17.70	16.82	17.49	22,534	-0.10(-0.54%)
Nov 16, 2007	17.71	17.71	16.99	17.59	30,061	-0.07(-0.40%)
Nov 15, 2007	18.28	18.50	17.58	17.66	10,100	-0.67(-3.65%)
Nov 14, 2007	18.65	18.69	17.95	18.33	13,720	-0.17(-0.90%)
Nov 13, 2007	18.69	18.69	17.94	18.50	48,025	+0.09(+0.48%)
Nov 12, 2007	17.00	18.57	17.00	18.41	18,668	+1.42(+8.38%)
Nov 09, 2007	16.51	17.14	16.34	16.98	106,599	+0.29(+1.72%)
Nov 08, 2007	16.06	17.06	15.95	16.70	44,563	+0.81(+5.11%)
Nov 07, 2007	16.67	16.90	15.86	15.89	31,821	-1.02(-6.02%)
Nov 06, 2007	16.43	17.17	16.11	16.90	19,790	+0.47(+2.86%)
Nov 05, 2007	16.98	16.98	16.40	16.43	14,879	-0.82(-4.75%)
Nov 02, 2007	17.12	17.50	16.86	17.25	21,380	+0.34(+2.02%)
Nov 01, 2007	17.84	17.84	16.79	16.91	64,754	-0.84(-4.75%)
Oct 31, 2007	17.60	18.10	17.60	17.76	13,004	-0.10(-0.58%)
Oct 30, 2007	17.68	17.88	17.60	17.86	11,205	-0.43(-2.35%)
Oct 29, 2007	18.11	18.30	17.69	18.29	24,310	+0.20(+1.10%)
Oct 26, 2007	18.46	18.46	17.47	18.09	82,398	-0.33(-1.77%)
Oct 25, 2007	18.61	18.61	18.36	18.42	14,160	-0.03(-0.17%)
Oct 24, 2007	18.81	18.81	18.02	18.45	17,527	-0.52(-2.73%)
Oct 23, 2007	18.92	19.06	18.41	18.96	11,884	-0.02(-0.08%)
Oct 22, 2007	18.30	19.11	18.08	18.98	12,696	+0.54(+2.93%)
Oct 19, 2007	19.29	19.29	18.30	18.44	30,193	-0.84(-4.37%)
Oct 18, 2007	19.03	19.28	18.49	19.28	12,678	+0.34(+1.81%)
Oct 17, 2007	19.81	19.81	18.52	18.94	19,414	-0.72(-3.64%)
Oct 16, 2007	20.00	20.01	19.52	19.66	13,043	-0.14(-0.68%)
Oct 15, 2007	19.62	20.02	19.33	19.79	10,869	+0.06(+0.28%)
Oct 12, 2007	19.58	19.77	19.37	19.74	7,693	+0.12(+0.61%)
Oct 11, 2007	20.52	20.52	18.97	19.62	20,858	-0.83(-4.05%)
Oct 10, 2007	20.52	20.59	20.13	20.44	47,077	+0.01(+0.04%)
Oct 09, 2007	19.69	20.57	19.65	20.44	17,018	+0.59(+2.97%)
Oct 08, 2007	19.80	19.86	19.53	19.85	6,300	-0.03(-0.16%)
Oct 05, 2007	19.60	19.89	19.26	19.88	35,523	+0.50(+2.59%)
Oct 04, 2007	19.06	19.41	18.34	19.38	8,673	+0.43(+2.27%)
Oct 03, 2007	19.46	19.46	18.91	18.95	15,299	-0.58(-2.97%)
Oct 02, 2007	19.55	19.61	18.73	19.53	10,989	+0.04(+0.20%)
Oct 01, 2007	19.35	19.73	18.57	19.49	27,886	+0.13(+0.66%)
Sep 28, 2007	19.46	19.83	19.13	19.36	21,284	-0.13(-0.65%)
Sep 27, 2007	18.84	19.62	18.84	19.49	18,514	+0.70(+3.73%)
Sep 26, 2007	19.16	19.85	18.45	18.79	6,564	-0.28(-1.46%)
Sep 25, 2007	19.46	19.65	18.81	19.07	6,511	-0.56(-2.84%)
Sep 24, 2007	19.45	19.83	18.82	19.62	9,159	+0.14(+0.69%)
Sep 21, 2007	19.70	19.87	19.47	19.49	60,511	+0.01(+0.04%)
Sep 20, 2007	20.10	20.13	19.41	19.48	18,597	-0.60(-2.97%)
Sep 19, 2007	19.46	20.21	18.98	20.08	61,423	+0.91(+4.73%)
Sep 18, 2007	17.92	19.20	17.87	19.17	22,907	+1.31(+7.35%)
Sep 17, 2007	18.07	18.10	17.71	17.86	9,425	-0.22(-1.23%)
Sep 14, 2007	17.78	18.22	17.72	18.08	35,979	+0.13(+0.71%)
Sep 13, 2007	18.07	18.20	17.82	17.95	57,267	+0.02(+0.09%)
Sep 12, 2007	18.33	18.38	17.80	17.94	39,315	-0.45(-2.42%)
Sep 11, 2007	17.95	18.69	17.48	18.38	32,774	+0.88(+5.00%)
Sep 10, 2007	17.90	17.90	16.87	17.51	38,266	+0.45(+2.61%)
Sep 07, 2007	17.27	17.69	17.06	17.06	40,164	-0.52(-2.94%)
Sep 06, 2007	17.62	17.80	17.42	17.58	8,701	-0.02(-0.14%)
Sep 05, 2007	17.52	17.72	17.42	17.60	43,379	-0.30(-1.69%)

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.