Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.98	14.12	13.84	14.05	3,764,511	+0.35(+2.53%)
Nov 29, 2007	13.83	13.90	13.64	13.71	4,862,894	-0.28(-2.03%)
Nov 28, 2007	13.48	14.06	13.47	13.99	7,091,771	+0.54(+4.03%)
Nov 27, 2007	13.38	13.53	13.21	13.45	9,278,482	+0.16(+1.23%)
Nov 26, 2007	13.53	13.66	13.27	13.28	5,662,178	-0.09(-0.69%)
Nov 23, 2007	13.29	13.51	13.29	13.38	1,762,053	+0.13(+1.02%)
Nov 21, 2007	13.43	13.43	13.12	13.24	4,645,409	-0.30(-2.18%)
Nov 20, 2007	13.57	13.73	13.37	13.54	5,734,798	-0.02(-0.17%)
Nov 19, 2007	13.78	13.78	13.51	13.56	5,067,390	-0.33(-2.39%)
Nov 16, 2007	13.92	14.07	13.75	13.89	5,577,235	-0.07(-0.51%)
Nov 15, 2007	14.33	14.37	13.92	13.96	6,856,314	-0.43(-2.97%)
Nov 14, 2007	14.88	14.88	14.38	14.39	4,270,413	-0.25(-1.68%)
Nov 13, 2007	14.64	14.81	14.42	14.64	4,106,502	+0.11(+0.79%)
Nov 12, 2007	14.75	14.78	14.42	14.52	8,372,483	-0.44(-2.97%)
Nov 09, 2007	15.09	15.14	14.93	14.97	3,595,784	-0.33(-2.15%)
Nov 08, 2007	15.06	15.34	14.94	15.30	5,059,727	+0.20(+1.33%)
Nov 07, 2007	15.72	15.72	15.08	15.10	5,006,320	-0.54(-3.43%)
Nov 06, 2007	15.75	15.77	15.52	15.63	2,430,923	+0.00(+0.00%)
Nov 05, 2007	15.57	15.80	15.41	15.63	3,900,857	-0.19(-1.23%)
Nov 02, 2007	15.73	15.92	15.59	15.83	5,258,625	+0.32(+2.05%)
Nov 01, 2007	15.89	15.95	15.45	15.51	3,930,795	-0.54(-3.34%)
Oct 31, 2007	15.63	16.06	15.56	16.04	5,342,378	+0.63(+4.09%)
Oct 30, 2007	15.53	15.53	15.27	15.41	2,673,457	-0.13(-0.87%)
Oct 29, 2007	15.34	15.56	15.21	15.55	3,119,092	+0.28(+1.80%)
Oct 26, 2007	15.41	15.46	15.09	15.27	2,891,912	-0.01(-0.08%)
Oct 25, 2007	15.25	15.41	15.15	15.29	6,379,167	+0.08(+0.55%)
Oct 24, 2007	14.88	15.24	14.68	15.20	8,859,645	+0.38(+2.53%)
Oct 23, 2007	15.04	15.12	14.74	14.83	8,623,043	-0.25(-1.67%)
Oct 22, 2007	14.87	15.08	14.77	15.08	4,643,043	-0.07(-0.47%)
Oct 19, 2007	15.40	15.49	15.01	15.15	5,184,644	-0.21(-1.34%)
Oct 18, 2007	15.06	15.59	15.04	15.36	5,076,812	+0.27(+1.77%)
Oct 17, 2007	15.10	15.39	14.92	15.09	6,610,185	+0.22(+1.46%)
Oct 16, 2007	15.24	15.24	14.83	14.87	5,536,056	-0.40(-2.61%)
Oct 15, 2007	15.62	15.62	15.18	15.27	3,750,029	-0.30(-1.95%)
Oct 12, 2007	15.55	15.71	15.47	15.57	2,859,605	-0.02(-0.13%)
Oct 11, 2007	15.88	15.93	15.40	15.59	4,459,485	-0.10(-0.66%)
Oct 10, 2007	16.00	16.00	15.56	15.70	3,085,590	-0.26(-1.63%)
Oct 09, 2007	16.05	16.13	15.83	15.96	5,343,774	-0.26(-1.61%)
Oct 08, 2007	16.13	16.27	15.94	16.22	1,561,639	+0.05(+0.34%)
Oct 05, 2007	15.98	16.23	15.83	16.16	5,257,578	+0.32(+2.03%)
Oct 04, 2007	16.09	16.09	15.80	15.84	3,888,919	-0.18(-1.11%)
Oct 03, 2007	16.15	16.19	16.00	16.02	2,061,713	-0.21(-1.32%)
Oct 02, 2007	16.34	16.40	16.16	16.24	2,609,596	-0.17(-1.05%)
Oct 01, 2007	16.30	16.45	16.23	16.41	3,694,543	+0.07(+0.46%)
Sep 28, 2007	16.47	16.54	16.31	16.33	1,915,495	-0.09(-0.54%)
Sep 27, 2007	16.37	16.46	16.33	16.42	5,257,578	+0.19(+1.20%)
Sep 26, 2007	16.04	16.33	15.93	16.23	4,227,420	+0.24(+1.49%)
Sep 25, 2007	15.82	16.03	15.72	15.99	4,781,933	+0.11(+0.72%)
Sep 24, 2007	15.90	16.09	15.74	15.88	5,937,721	+0.02(+0.13%)
Sep 21, 2007	16.30	16.30	15.79	15.86	4,744,593	-0.36(-2.24%)
Sep 20, 2007	16.34	16.37	16.07	16.22	3,384,309	-0.09(-0.54%)
Sep 19, 2007	16.41	16.48	16.28	16.31	3,789,811	-0.21(-1.27%)
Sep 18, 2007	15.96	16.60	15.95	16.52	4,147,854	+0.56(+3.52%)
Sep 17, 2007	16.02	16.14	15.84	15.96	2,781,638	-0.05(-0.30%)
Sep 14, 2007	15.93	16.09	15.90	16.00	5,494,529	-0.03(-0.20%)
Sep 13, 2007	15.70	16.10	15.70	16.04	3,510,287	+0.35(+2.21%)
Sep 12, 2007	15.44	15.71	15.37	15.69	3,495,630	+0.24(+1.56%)
Sep 11, 2007	15.29	15.51	15.24	15.45	3,941,962	+0.34(+2.22%)
Sep 10, 2007	15.03	15.37	14.89	15.11	4,007,220	+0.02(+0.13%)
Sep 07, 2007	15.18	15.21	14.90	15.09	2,299,362	-0.20(-1.33%)
Sep 06, 2007	15.16	15.40	14.96	15.30	1,963,304	+0.14(+0.95%)
Sep 05, 2007	15.10	15.19	14.93	15.15	2,288,194	-0.07(-0.47%)

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.