Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.15	15.25	14.75	15.01	1,238,325	-0.45(-2.91%)
Nov 29, 2007	15.30	15.57	15.05	15.46	688,163	+0.09(+0.59%)
Nov 28, 2007	14.70	15.40	14.64	15.37	1,271,059	+0.62(+4.20%)
Nov 27, 2007	14.68	14.97	14.54	14.75	1,021,926	-0.25(-1.67%)
Nov 26, 2007	15.45	15.67	14.85	15.00	833,862	-0.31(-2.02%)
Nov 23, 2007	15.00	15.39	14.73	15.31	434,285	+0.67(+4.58%)
Nov 21, 2007	14.98	15.03	14.33	14.64	1,166,361	-0.26(-1.74%)
Nov 20, 2007	14.40	15.12	14.40	14.90	1,359,104	+0.64(+4.49%)
Nov 19, 2007	14.61	14.74	14.02	14.26	1,303,757	-0.41(-2.79%)
Nov 16, 2007	14.91	15.08	14.48	14.67	1,132,324	-0.05(-0.34%)
Nov 15, 2007	14.71	15.18	14.55	14.72	1,200,180	-0.48(-3.16%)
Nov 14, 2007	15.28	15.62	15.15	15.20	1,968,230	+0.27(+1.81%)
Nov 13, 2007	15.10	15.23	14.79	14.93	1,283,256	+0.13(+0.88%)
Nov 12, 2007	15.00	15.24	14.65	14.80	1,207,146	-0.92(-5.85%)
Nov 09, 2007	15.77	16.00	15.11	15.72	1,026,240	-0.11(-0.69%)
Nov 08, 2007	16.35	16.40	15.42	15.83	2,056,347	-0.18(-1.12%)
Nov 07, 2007	16.75	16.75	15.83	16.01	1,853,941	-0.32(-1.96%)
Nov 06, 2007	16.47	16.56	16.25	16.33	1,767,539	+0.42(+2.64%)
Nov 05, 2007	15.68	16.07	15.62	15.91	1,478,857	+0.08(+0.51%)
Nov 02, 2007	15.38	15.97	15.11	15.83	1,310,748	+0.39(+2.53%)
Nov 01, 2007	15.56	15.69	15.12	15.44	1,296,993	-0.55(-3.44%)
Oct 31, 2007	15.32	15.99	15.18	15.99	961,582	+0.84(+5.54%)
Oct 30, 2007	15.30	15.38	15.13	15.15	654,555	-0.43(-2.76%)
Oct 29, 2007	15.20	15.65	15.20	15.58	976,639	+0.48(+3.18%)
Oct 26, 2007	15.15	15.26	14.97	15.10	906,579	+0.23(+1.55%)
Oct 25, 2007	14.67	15.06	14.37	14.87	2,641,341	+0.53(+3.70%)
Oct 24, 2007	14.07	14.36	13.91	14.34	645,081	+0.04(+0.28%)
Oct 23, 2007	13.91	14.31	13.85	14.30	753,324	+0.21(+1.49%)
Oct 19, 2007	14.73	14.76	14.08	14.09	1,768,828	-0.64(-4.34%)
Oct 18, 2007	14.32	14.77	14.17	14.73	2,137,165	+0.56(+3.95%)
Oct 17, 2007	14.57	14.69	13.97	14.17	1,619,516	-0.21(-1.46%)
Oct 16, 2007	14.82	14.90	14.20	14.38	689,530	-0.43(-2.90%)
Oct 15, 2007	15.05	15.21	14.62	14.81	817,278	+0.16(+1.09%)
Oct 12, 2007	14.30	14.82	14.30	14.65	802,502	+0.35(+2.45%)
Oct 11, 2007	14.47	15.05	14.01	14.30	2,176,182	+0.10(+0.70%)
Oct 10, 2007	14.05	14.34	13.95	14.20	1,087,314	+0.35(+2.53%)
Oct 09, 2007	13.68	14.02	13.65	13.85	612,419	+0.04(+0.29%)
Oct 08, 2007	13.89	13.99	13.65	13.81	970,073	+0.00(+0.00%)
Oct 05, 2007	13.89	13.99	13.65	13.81	970,073	+0.00(+0.00%)
Oct 04, 2007	13.22	13.98	13.12	13.81	1,619,527	+0.49(+3.68%)
Oct 03, 2007	13.65	13.65	13.18	13.32	666,487	-0.24(-1.77%)
Oct 02, 2007	13.67	13.69	13.15	13.56	1,534,532	-0.35(-2.52%)
Oct 01, 2007	13.87	14.27	13.76	13.91	739,090	+0.04(+0.29%)
Sep 28, 2007	14.25	14.40	13.87	13.87	1,255,672	-0.19(-1.35%)
Sep 27, 2007	13.40	14.10	13.40	14.06	1,243,953	+0.81(+6.11%)
Sep 26, 2007	13.58	13.82	13.21	13.25	1,137,492	-0.35(-2.57%)
Sep 25, 2007	13.31	13.70	13.31	13.60	968,497	-0.16(-1.16%)
Sep 24, 2007	14.07	14.12	13.71	13.76	1,093,765	-0.21(-1.50%)
Sep 21, 2007	14.15	14.18	13.70	13.97	1,334,724	-0.03(-0.21%)
Sep 20, 2007	13.65	14.18	13.50	14.00	1,545,873	+0.80(+6.06%)
Sep 19, 2007	13.29	13.62	13.08	13.20	1,096,738	+0.00(+0.00%)
Sep 18, 2007	12.88	13.30	12.60	13.20	956,181	+0.32(+2.48%)
Sep 17, 2007	12.78	13.06	12.70	12.88	889,128	+0.28(+2.22%)
Sep 14, 2007	12.80	12.97	12.50	12.60	1,249,455	-0.13(-1.02%)
Sep 13, 2007	12.75	12.91	12.66	12.73	556,680	-0.17(-1.32%)
Sep 12, 2007	12.96	13.15	12.79	12.90	771,124	-0.20(-1.53%)
Sep 11, 2007	12.78	13.22	12.46	13.10	983,255	+0.35(+2.75%)
Sep 10, 2007	13.10	13.24	12.51	12.75	714,642	-0.30(-2.30%)
Sep 07, 2007	13.05	13.35	12.84	13.05	1,535,715	+0.21(+1.64%)
Sep 06, 2007	12.35	12.94	12.28	12.84	2,491,327	+0.78(+6.47%)
Sep 05, 2007	12.10	12.35	11.90	12.06	758,569	-0.31(-2.51%)

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.