Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.57	16.70	16.19	16.32	1,042,709	-0.10(-0.62%)
Nov 29, 2007	16.66	16.71	16.29	16.42	779,596	-0.29(-1.73%)
Nov 28, 2007	16.65	16.80	16.42	16.71	894,183	+0.21(+1.28%)
Nov 27, 2007	15.95	16.57	15.95	16.50	793,911	+0.57(+3.57%)
Nov 26, 2007	16.46	16.46	15.93	15.93	619,980	-0.49(-3.01%)
Nov 23, 2007	16.10	16.48	16.05	16.42	201,955	+0.40(+2.53%)
Nov 21, 2007	16.32	16.57	16.01	16.02	1,061,191	-0.37(-2.27%)
Nov 20, 2007	16.19	16.42	16.00	16.39	1,198,629	+0.11(+0.66%)
Nov 19, 2007	16.46	16.48	16.11	16.28	802,446	-0.32(-1.92%)
Nov 16, 2007	16.67	16.73	16.31	16.60	882,086	-0.11(-0.68%)
Nov 15, 2007	16.75	16.87	16.47	16.72	879,397	-0.06(-0.35%)
Nov 14, 2007	16.79	17.05	16.66	16.78	924,762	-0.02(-0.11%)
Nov 13, 2007	16.33	16.80	16.20	16.79	745,811	+0.47(+2.86%)
Nov 12, 2007	16.10	16.75	16.00	16.33	994,993	+0.31(+1.91%)
Nov 09, 2007	15.69	16.26	15.50	16.02	1,567,593	+0.18(+1.15%)
Nov 08, 2007	15.09	15.87	15.09	15.84	1,537,686	+0.82(+5.47%)
Nov 07, 2007	15.07	15.46	15.02	15.02	1,292,718	-0.17(-1.12%)
Nov 06, 2007	15.47	15.57	15.09	15.19	985,248	-0.26(-1.70%)
Nov 05, 2007	15.05	15.64	14.97	15.45	590,073	+0.23(+1.51%)
Nov 02, 2007	15.70	15.70	14.92	15.22	825,632	-0.32(-2.05%)
Nov 01, 2007	16.11	16.17	15.54	15.54	965,758	-0.87(-5.31%)
Oct 31, 2007	16.05	16.48	16.01	16.41	672,065	+0.45(+2.83%)
Oct 30, 2007	16.17	16.20	15.89	15.96	550,085	-0.21(-1.32%)
Oct 29, 2007	16.33	16.47	16.07	16.17	463,725	-0.10(-0.64%)
Oct 26, 2007	15.92	16.29	15.81	16.28	491,280	+0.58(+3.70%)
Oct 25, 2007	15.67	15.78	15.32	15.69	643,502	+0.08(+0.53%)
Oct 24, 2007	15.69	15.82	15.30	15.61	645,855	-0.21(-1.35%)
Oct 23, 2007	15.79	15.87	15.57	15.83	547,061	+0.11(+0.72%)
Oct 22, 2007	15.05	15.76	14.99	15.71	712,053	+0.56(+3.71%)
Oct 19, 2007	15.53	15.69	15.09	15.15	927,114	-0.40(-2.56%)
Oct 18, 2007	15.69	15.75	15.50	15.55	512,114	-0.20(-1.28%)
Oct 17, 2007	16.19	16.25	15.56	15.75	710,037	-0.25(-1.58%)
Oct 16, 2007	16.05	16.27	15.95	16.00	442,219	-0.06(-0.35%)
Oct 15, 2007	16.39	16.39	15.99	16.06	857,219	-0.35(-2.16%)
Oct 12, 2007	16.47	16.63	16.31	16.42	354,850	+0.11(+0.68%)
Oct 11, 2007	16.57	16.64	16.26	16.30	541,684	-0.15(-0.92%)
Oct 10, 2007	16.62	16.73	16.39	16.46	631,069	-0.25(-1.51%)
Oct 09, 2007	16.76	16.84	16.58	16.71	574,280	-0.07(-0.43%)
Oct 08, 2007	16.73	16.87	16.60	16.78	618,636	+0.00(+0.02%)
Oct 05, 2007	16.73	17.22	16.48	16.78	684,162	+0.14(+0.86%)
Oct 04, 2007	16.57	16.68	16.28	16.64	339,393	+0.10(+0.61%)
Oct 03, 2007	16.57	16.77	16.39	16.53	363,923	-0.16(-0.94%)
Oct 02, 2007	16.78	16.88	16.45	16.69	402,567	-0.10(-0.60%)
Oct 01, 2007	16.06	16.88	16.06	16.79	511,778	+0.76(+4.75%)
Sep 28, 2007	16.05	16.28	15.95	16.03	611,243	-0.07(-0.42%)
Sep 27, 2007	16.12	16.31	16.03	16.10	494,976	+0.09(+0.54%)
Sep 26, 2007	15.93	16.08	15.89	16.01	517,826	+0.10(+0.65%)
Sep 25, 2007	16.08	16.20	15.84	15.91	405,255	-0.31(-1.89%)
Sep 24, 2007	16.29	16.39	16.04	16.22	324,607	-0.04(-0.27%)
Sep 21, 2007	16.59	16.59	16.19	16.26	762,458	-0.17(-1.05%)
Sep 20, 2007	16.64	16.68	16.31	16.43	850,163	-0.21(-1.23%)
Sep 19, 2007	16.44	16.72	16.27	16.64	891,159	+0.29(+1.75%)
Sep 18, 2007	15.35	16.35	15.40	16.35	787,997	+1.01(+6.55%)
Sep 17, 2007	15.66	15.69	15.33	15.35	1,149,568	-0.41(-2.59%)
Sep 14, 2007	15.71	15.82	15.50	15.75	446,251	+0.05(+0.30%)
Sep 13, 2007	15.71	15.88	15.40	15.71	509,425	+0.04(+0.28%)
Sep 12, 2007	15.74	15.78	15.53	15.66	417,352	-0.11(-0.68%)
Sep 11, 2007	15.40	15.77	15.41	15.77	740,616	+0.37(+2.40%)
Sep 10, 2007	15.53	15.61	15.07	15.40	515,474	-0.07(-0.42%)
Sep 07, 2007	15.69	15.79	15.36	15.47	585,705	-0.51(-3.20%)
Sep 06, 2007	15.82	15.98	15.68	15.98	570,583	+0.16(+1.02%)
Sep 05, 2007	15.87	15.87	15.61	15.82	543,701	-0.18(-1.13%)

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.