Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.88	17.49	16.79	17.39	7,891,779	+0.99(+6.07%)
Nov 29, 2007	16.45	16.87	15.95	16.40	4,029,450	-0.12(-0.75%)
Nov 28, 2007	15.55	16.74	15.36	16.52	6,159,754	+1.06(+6.89%)
Nov 27, 2007	16.02	16.19	15.18	15.46	2,962,144	+0.07(+0.46%)
Nov 26, 2007	16.15	16.27	15.20	15.39	2,863,672	-0.59(-3.69%)
Nov 23, 2007	16.06	16.34	15.88	15.98	1,270,806	+0.21(+1.34%)
Nov 21, 2007	15.05	15.93	14.32	15.76	5,388,422	+0.40(+2.64%)
Nov 20, 2007	16.49	16.59	14.99	15.36	6,782,448	-1.37(-8.21%)
Nov 19, 2007	17.16	17.38	16.63	16.73	4,095,412	-0.84(-4.81%)
Nov 16, 2007	17.52	18.04	16.95	17.58	6,943,569	+0.11(+0.66%)
Nov 15, 2007	17.18	18.01	16.86	17.46	9,420,650	+0.28(+1.64%)
Nov 14, 2007	16.46	18.57	15.73	17.18	19,714,534	+0.68(+4.11%)
Nov 13, 2007	16.13	16.83	15.91	16.50	3,903,324	+0.77(+4.87%)
Nov 12, 2007	14.86	15.81	14.76	15.74	5,371,341	+1.21(+8.36%)
Nov 09, 2007	14.52	15.09	14.44	14.52	4,260,303	-0.44(-2.94%)
Nov 08, 2007	15.36	15.43	14.26	14.96	8,396,477	-0.40(-2.58%)
Nov 07, 2007	16.26	16.27	14.93	15.36	7,856,653	-0.93(-5.73%)
Nov 06, 2007	17.16	17.47	15.95	16.29	3,558,379	-0.88(-5.13%)
Nov 05, 2007	17.43	17.68	16.96	17.17	1,856,229	-0.37(-2.11%)
Nov 02, 2007	17.80	17.86	17.32	17.54	1,844,129	-0.24(-1.34%)
Nov 01, 2007	18.00	18.36	17.74	17.78	2,861,776	-0.53(-2.88%)
Oct 31, 2007	17.62	18.35	17.55	18.31	5,200,759	+0.11(+0.58%)
Oct 30, 2007	17.52	18.43	17.52	18.20	4,369,015	+0.73(+4.18%)
Oct 29, 2007	17.24	17.92	17.16	17.47	2,151,219	+0.10(+0.56%)
Oct 26, 2007	17.82	17.86	17.08	17.38	2,466,716	-0.28(-1.60%)
Oct 25, 2007	17.96	18.26	17.47	17.66	2,816,751	-0.46(-2.53%)
Oct 24, 2007	18.25	18.53	18.02	18.11	4,511,824	-0.21(-1.15%)
Oct 23, 2007	17.76	18.48	17.69	18.33	6,480,812	+0.72(+4.10%)
Oct 22, 2007	16.91	17.82	16.90	17.60	3,799,370	+0.44(+2.56%)
Oct 19, 2007	17.64	17.64	17.16	17.16	2,305,844	-0.40(-2.30%)
Oct 18, 2007	17.91	17.96	17.42	17.57	2,815,842	-0.39(-2.16%)
Oct 17, 2007	17.92	18.10	17.63	17.96	6,398,084	+0.28(+1.59%)
Oct 16, 2007	17.82	18.04	16.99	17.67	9,027,170	+0.07(+0.40%)
Oct 15, 2007	17.41	17.60	16.87	17.60	4,493,646	+0.04(+0.20%)
Oct 12, 2007	16.94	17.59	16.79	17.57	2,648,939	+0.50(+2.94%)
Oct 11, 2007	17.29	17.32	16.93	17.07	3,349,926	-0.21(-1.22%)
Oct 10, 2007	16.94	17.33	16.92	17.28	2,744,608	+0.04(+0.20%)
Oct 09, 2007	17.09	17.41	16.91	17.24	2,089,473	+0.10(+0.56%)
Oct 08, 2007	16.83	17.30	16.82	17.15	1,757,331	+0.26(+1.51%)
Oct 05, 2007	16.40	17.34	16.40	16.89	3,788,577	+0.51(+3.12%)
Oct 04, 2007	16.83	17.21	16.20	16.38	5,678,833	-0.59(-3.47%)
Oct 03, 2007	16.75	16.98	16.29	16.97	3,497,166	+0.26(+1.58%)
Oct 02, 2007	16.20	16.72	16.17	16.71	3,388,213	+0.67(+4.17%)
Oct 01, 2007	15.84	16.13	15.68	16.04	2,587,703	+0.24(+1.50%)
Sep 28, 2007	15.49	15.81	15.20	15.80	1,709,841	+0.11(+0.73%)
Sep 27, 2007	15.78	15.88	15.47	15.69	1,639,403	-0.04(-0.28%)
Sep 26, 2007	15.10	15.80	14.92	15.73	5,584,627	+0.70(+4.62%)
Sep 25, 2007	14.08	15.03	14.00	15.03	3,942,634	+0.92(+6.55%)
Sep 24, 2007	15.42	15.47	14.09	14.11	5,951,840	-1.35(-8.71%)
Sep 21, 2007	16.01	16.01	15.37	15.46	2,007,842	-0.14(-0.90%)
Sep 20, 2007	15.99	16.00	15.53	15.60	1,853,786	-0.50(-3.12%)
Sep 19, 2007	15.40	16.14	15.40	16.10	3,958,170	+0.74(+4.81%)
Sep 18, 2007	15.27	15.46	14.85	15.36	2,045,902	+0.26(+1.75%)
Sep 17, 2007	15.47	15.55	15.06	15.10	1,066,918	-0.44(-2.83%)
Sep 14, 2007	15.26	15.58	15.20	15.54	992,844	+0.05(+0.34%)
Sep 13, 2007	15.24	15.51	15.10	15.48	1,551,468	+0.39(+2.57%)
Sep 12, 2007	15.54	15.54	15.02	15.10	2,519,659	-0.48(-3.05%)
Sep 11, 2007	15.32	15.76	15.24	15.57	2,347,993	+0.22(+1.43%)
Sep 10, 2007	15.61	15.83	15.19	15.35	2,821,636	-0.16(-1.02%)
Sep 07, 2007	15.47	15.61	15.31	15.51	1,742,561	-0.40(-2.49%)
Sep 06, 2007	15.62	16.11	15.19	15.91	2,505,685	+0.40(+2.55%)
Sep 05, 2007	15.40	15.83	15.40	15.51	2,099,413	+0.08(+0.51%)

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.