Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.19	16.64	16.19	16.56	1,088,651	+0.51(+3.17%)
Nov 29, 2007	16.19	16.27	15.82	16.05	1,427,156	-0.18(-1.09%)
Nov 28, 2007	15.52	16.27	15.49	16.23	1,646,996	+0.59(+3.74%)
Nov 27, 2007	15.47	15.89	15.43	15.64	792,857	+0.27(+1.74%)
Nov 26, 2007	15.73	15.79	15.33	15.37	1,182,881	-0.38(-2.42%)
Nov 23, 2007	15.59	15.94	15.46	15.75	434,191	+0.32(+2.06%)
Nov 21, 2007	15.25	15.73	14.99	15.44	1,239,863	+0.06(+0.41%)
Nov 20, 2007	15.34	15.78	14.92	15.37	1,665,837	-0.19(-1.22%)
Nov 19, 2007	15.94	16.00	15.38	15.56	1,222,313	-0.51(-3.16%)
Nov 16, 2007	16.30	16.38	15.84	16.07	1,078,260	-0.18(-1.13%)
Nov 15, 2007	16.42	16.66	15.99	16.25	1,280,485	-0.38(-2.29%)
Nov 14, 2007	17.14	17.43	16.61	16.64	758,038	-0.49(-2.84%)
Nov 13, 2007	16.66	17.14	16.45	17.12	826,995	+0.56(+3.41%)
Nov 12, 2007	16.52	16.85	16.28	16.56	1,324,102	-0.12(-0.72%)
Nov 09, 2007	16.17	16.87	15.87	16.68	1,093,089	+0.32(+1.98%)
Nov 08, 2007	16.10	16.42	15.87	16.35	932,065	+0.37(+2.34%)
Nov 07, 2007	16.63	16.76	15.97	15.98	837,762	-0.87(-5.19%)
Nov 06, 2007	16.18	16.91	15.92	16.85	1,208,259	+0.75(+4.69%)
Nov 05, 2007	15.99	16.31	15.77	16.10	1,466,161	-0.12(-0.74%)
Nov 02, 2007	16.35	16.52	15.82	16.22	1,278,195	-0.08(-0.52%)
Nov 01, 2007	16.90	17.13	16.26	16.30	955,442	-0.74(-4.35%)
Oct 31, 2007	17.02	17.16	16.80	17.05	1,118,967	+0.08(+0.46%)
Oct 30, 2007	16.88	17.20	16.88	16.97	596,189	-0.02(-0.12%)
Oct 29, 2007	17.11	17.21	16.78	16.99	963,075	-0.14(-0.82%)
Oct 26, 2007	17.16	17.26	16.78	17.13	1,586,638	+0.11(+0.66%)
Oct 25, 2007	17.48	17.93	16.90	17.02	1,501,539	-0.57(-3.25%)
Oct 24, 2007	17.28	17.75	17.08	17.59	1,165,376	+0.16(+0.93%)
Oct 23, 2007	17.52	17.67	17.23	17.43	1,046,569	-0.05(-0.28%)
Oct 22, 2007	16.98	17.68	16.81	17.48	1,022,814	+0.29(+1.68%)
Oct 19, 2007	17.53	17.63	17.08	17.19	897,930	-0.30(-1.73%)
Oct 18, 2007	17.44	17.62	17.30	17.49	1,375,680	+0.04(+0.20%)
Oct 17, 2007	17.21	18.63	16.95	17.45	1,237,568	+0.16(+0.94%)
Oct 16, 2007	17.93	18.07	17.28	17.29	1,332,909	-0.64(-3.58%)
Oct 15, 2007	18.46	18.51	17.88	17.93	826,620	-0.46(-2.49%)
Oct 12, 2007	18.53	18.71	18.34	18.39	421,624	-0.11(-0.61%)
Oct 11, 2007	18.83	18.89	18.43	18.51	627,079	-0.22(-1.17%)
Oct 10, 2007	19.04	19.11	18.70	18.72	380,610	-0.39(-2.03%)
Oct 09, 2007	19.11	19.15	18.91	19.11	263,466	+0.10(+0.52%)
Oct 08, 2007	19.05	19.23	18.97	19.01	401,980	-0.07(-0.37%)
Oct 05, 2007	19.05	19.15	18.90	19.08	408,030	+0.13(+0.71%)
Oct 04, 2007	19.00	19.05	18.88	18.95	355,588	+0.05(+0.26%)
Oct 03, 2007	18.67	19.01	18.49	18.90	699,635	+0.08(+0.41%)
Oct 02, 2007	18.60	18.89	18.60	18.82	456,079	+0.19(+1.02%)
Oct 01, 2007	18.51	18.70	18.32	18.63	395,338	+0.11(+0.57%)
Sep 28, 2007	18.77	18.86	18.36	18.53	521,176	-0.30(-1.61%)
Sep 27, 2007	18.39	18.83	18.39	18.83	661,481	+0.54(+2.93%)
Sep 26, 2007	18.16	18.46	18.11	18.29	395,229	+0.19(+1.05%)
Sep 25, 2007	18.15	18.27	18.03	18.10	596,946	-0.10(-0.54%)
Sep 24, 2007	18.69	18.69	18.17	18.20	858,265	-0.42(-2.24%)
Sep 21, 2007	19.01	19.01	18.53	18.62	1,313,320	-0.25(-1.31%)
Sep 20, 2007	19.03	19.18	18.85	18.87	815,343	-0.23(-1.18%)
Sep 19, 2007	19.01	19.36	18.70	19.09	1,108,992	+0.20(+1.08%)
Sep 18, 2007	18.43	18.94	18.27	18.89	1,060,233	+0.55(+3.00%)
Sep 17, 2007	18.47	18.67	18.33	18.34	646,933	-0.22(-1.18%)
Sep 14, 2007	18.40	18.59	18.30	18.55	692,405	+0.07(+0.38%)
Sep 13, 2007	18.69	18.69	18.42	18.48	707,574	-0.11(-0.61%)
Sep 12, 2007	18.88	18.94	18.55	18.60	964,528	-0.30(-1.57%)
Sep 11, 2007	18.52	18.91	18.45	18.89	593,413	+0.43(+2.33%)
Sep 10, 2007	18.36	18.68	18.11	18.46	626,095	+0.23(+1.24%)
Sep 07, 2007	18.25	18.46	18.19	18.24	1,024,811	-0.25(-1.34%)
Sep 06, 2007	18.41	18.53	18.22	18.48	546,311	+0.07(+0.38%)
Sep 05, 2007	18.79	18.91	18.37	18.41	1,074,696	-0.47(-2.50%)

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.