Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.07	16.21	16.07	16.20	31,100	+0.19(+1.19%)
Nov 29, 2007	15.95	16.02	15.90	16.01	21,200	+0.04(+0.25%)
Nov 28, 2007	15.68	15.99	15.68	15.97	23,400	+0.31(+1.98%)
Nov 27, 2007	15.64	15.75	15.58	15.66	26,700	+0.04(+0.26%)
Nov 26, 2007	15.85	15.96	15.62	15.62	16,800	-0.34(-2.13%)
Nov 23, 2007	15.88	15.96	15.81	15.96	4,700	+0.21(+1.33%)
Nov 21, 2007	15.95	15.95	15.66	15.75	12,500	-0.25(-1.56%)
Nov 20, 2007	16.00	16.15	15.90	16.00	14,800	-0.02(-0.11%)
Nov 19, 2007	16.10	16.11	16.00	16.02	20,600	-0.18(-1.12%)
Nov 16, 2007	16.18	16.24	16.16	16.20	10,000	+0.00(+0.00%)
Nov 15, 2007	16.34	16.35	16.20	16.20	6,900	-0.18(-1.10%)
Nov 14, 2007	16.48	16.50	16.38	16.38	13,300	-0.02(-0.12%)
Nov 13, 2007	16.26	16.47	16.20	16.40	23,000	+0.24(+1.49%)
Nov 12, 2007	16.06	16.36	16.06	16.16	18,500	-0.06(-0.37%)
Nov 09, 2007	16.29	16.51	16.22	16.22	28,100	-0.37(-2.21%)
Nov 08, 2007	16.37	16.61	16.33	16.59	15,600	+0.18(+1.07%)
Nov 07, 2007	16.78	16.80	16.41	16.41	18,800	-0.44(-2.61%)
Nov 06, 2007	16.95	16.95	16.76	16.85	25,200	-0.01(-0.06%)
Nov 05, 2007	16.90	17.00	16.83	16.86	29,700	-0.01(-0.06%)
Nov 02, 2007	17.08	17.08	16.75	16.87	14,800	-0.18(-1.06%)
Nov 01, 2007	17.25	17.30	17.05	17.05	6,300	-0.35(-2.01%)
Oct 31, 2007	17.36	17.47	17.32	17.40	9,700	+0.11(+0.64%)
Oct 30, 2007	17.30	17.42	17.26	17.29	8,100	-0.15(-0.86%)
Oct 29, 2007	17.35	17.44	17.32	17.44	7,400	+0.09(+0.52%)
Oct 26, 2007	17.31	17.35	17.27	17.35	13,200	+0.08(+0.46%)
Oct 25, 2007	17.18	17.27	16.98	17.27	16,200	+0.07(+0.41%)
Oct 24, 2007	17.22	17.22	16.93	17.20	14,700	-0.03(-0.19%)
Oct 23, 2007	17.21	17.24	17.11	17.23	16,088	+0.08(+0.48%)
Oct 22, 2007	16.98	17.22	16.98	17.15	17,600	-0.05(-0.29%)
Oct 19, 2007	17.51	17.51	17.20	17.20	10,800	-0.35(-1.99%)
Oct 18, 2007	17.65	17.66	17.52	17.55	14,600	-0.06(-0.34%)
Oct 17, 2007	17.71	17.85	17.61	17.61	15,300	-0.05(-0.28%)
Oct 16, 2007	17.65	17.72	17.57	17.66	25,400	-0.06(-0.34%)
Oct 15, 2007	17.73	17.77	17.62	17.72	18,100	-0.08(-0.45%)
Oct 12, 2007	17.80	17.98	17.80	17.80	17,300	-0.04(-0.22%)
Oct 11, 2007	18.04	18.12	17.84	17.84	23,200	-0.20(-1.12%)
Oct 10, 2007	18.15	18.16	18.00	18.04	11,800	-0.11(-0.60%)
Oct 09, 2007	18.15	18.20	18.11	18.15	9,200	-0.05(-0.27%)
Oct 08, 2007	18.15	18.20	18.08	18.20	17,500	-0.04(-0.22%)
Oct 05, 2007	18.22	18.27	18.18	18.24	10,300	+0.10(+0.55%)
Oct 04, 2007	18.15	18.15	18.05	18.14	8,400	+0.03(+0.17%)
Oct 03, 2007	18.19	18.19	18.07	18.11	12,800	-0.08(-0.44%)
Oct 02, 2007	18.04	18.19	17.91	18.19	21,400	+0.19(+1.06%)
Oct 01, 2007	17.76	18.00	17.72	18.00	39,529	+0.28(+1.58%)
Sep 28, 2007	17.82	17.86	17.58	17.72	17,800	-0.14(-0.78%)
Sep 27, 2007	17.90	18.00	17.86	17.86	18,300	-0.04(-0.22%)
Sep 26, 2007	17.86	17.96	17.84	17.90	20,900	-0.03(-0.17%)
Sep 25, 2007	17.99	18.01	17.92	17.93	6,700	-0.10(-0.55%)
Sep 24, 2007	18.13	18.16	17.96	18.03	19,700	-0.10(-0.55%)
Sep 21, 2007	18.08	18.29	17.98	18.13	9,800	+0.05(+0.28%)
Sep 20, 2007	18.00	18.10	18.00	18.08	16,500	-0.02(-0.11%)
Sep 19, 2007	17.95	18.21	17.95	18.10	20,900	-0.27(-1.47%)
Sep 18, 2007	18.13	18.49	18.03	18.37	21,300	+0.26(+1.44%)
Sep 17, 2007	18.30	18.32	18.06	18.11	11,300	-0.17(-0.93%)
Sep 14, 2007	18.28	18.39	18.28	18.28	5,000	-0.11(-0.60%)
Sep 13, 2007	18.31	18.48	18.26	18.39	17,200	+0.08(+0.44%)
Sep 12, 2007	18.40	18.40	18.30	18.31	9,200	+0.02(+0.11%)
Sep 11, 2007	18.20	18.29	18.20	18.29	3,400	+0.15(+0.83%)
Sep 10, 2007	18.25	18.34	18.05	18.14	8,800	-0.11(-0.60%)
Sep 07, 2007	18.34	18.35	18.15	18.25	12,900	-0.22(-1.19%)
Sep 06, 2007	18.40	18.50	18.35	18.47	7,400	+0.04(+0.22%)
Sep 05, 2007	18.45	18.57	18.36	18.43	18,800	-0.17(-0.91%)

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.