Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.87	12.01	11.66	11.75	516,488	+0.05(+0.40%)
Nov 29, 2007	11.51	11.77	11.51	11.70	357,221	+0.11(+0.97%)
Nov 28, 2007	11.52	11.68	11.42	11.59	518,746	+0.18(+1.57%)
Nov 27, 2007	11.43	11.59	11.38	11.41	491,499	-0.03(-0.23%)
Nov 26, 2007	11.70	11.76	11.41	11.44	382,511	-0.29(-2.49%)
Nov 23, 2007	11.70	11.83	11.64	11.73	202,470	+0.11(+0.91%)
Nov 21, 2007	11.58	12.00	11.58	11.63	650,164	+0.00(+0.00%)
Nov 20, 2007	11.55	11.72	11.49	11.63	434,596	+0.02(+0.17%)
Nov 19, 2007	11.82	11.88	11.57	11.61	363,092	-0.38(-3.16%)
Nov 16, 2007	11.96	12.06	11.70	11.98	352,601	+0.07(+0.56%)
Nov 15, 2007	11.95	12.10	11.73	11.92	551,262	-0.05(-0.39%)
Nov 14, 2007	11.98	12.04	11.82	11.96	279,243	-0.01(-0.11%)
Nov 13, 2007	11.70	11.98	11.61	11.98	390,339	+0.36(+3.09%)
Nov 12, 2007	11.48	11.80	11.23	11.62	425,415	+0.11(+0.92%)
Nov 09, 2007	11.24	11.76	11.17	11.51	664,916	+0.14(+1.23%)
Nov 08, 2007	11.21	11.44	10.96	11.37	654,228	+0.21(+1.91%)
Nov 07, 2007	11.24	11.33	11.05	11.16	830,656	-0.17(-1.52%)
Nov 06, 2007	10.44	11.47	10.35	11.33	1,130,373	+0.97(+9.36%)
Nov 05, 2007	11.23	11.23	9.241	10.36	2,322,316	-0.90(-8.02%)
Nov 02, 2007	11.29	11.33	11.03	11.27	485,628	+0.01(+0.12%)
Nov 01, 2007	11.47	11.47	11.11	11.25	570,380	-0.22(-1.91%)
Oct 31, 2007	11.22	11.56	11.11	11.47	494,811	+0.26(+2.31%)
Oct 30, 2007	11.22	11.29	11.14	11.21	423,457	-0.08(-0.71%)
Oct 29, 2007	11.23	11.31	11.17	11.29	366,855	+0.07(+0.59%)
Oct 26, 2007	11.25	11.29	11.11	11.23	420,597	+0.11(+1.02%)
Oct 25, 2007	11.11	11.29	11.03	11.11	251,695	+0.00(+0.00%)
Oct 24, 2007	11.13	11.29	10.96	11.11	415,779	-0.04(-0.36%)
Oct 23, 2007	11.20	11.28	11.07	11.15	289,932	+0.07(+0.60%)
Oct 22, 2007	10.72	11.23	10.72	11.09	339,759	+0.23(+2.08%)
Oct 19, 2007	11.17	11.17	10.84	10.86	399,070	-0.33(-2.97%)
Oct 18, 2007	11.16	11.23	11.14	11.19	282,104	-0.03(-0.24%)
Oct 17, 2007	11.29	11.29	11.11	11.22	269,308	+0.01(+0.12%)
Oct 16, 2007	11.14	11.28	11.13	11.21	184,105	+0.00(+0.00%)
Oct 15, 2007	11.19	11.21	11.11	11.21	228,513	+0.04(+0.36%)
Oct 12, 2007	10.99	11.19	10.97	11.17	289,329	+0.05(+0.48%)
Oct 11, 2007	11.29	11.29	11.03	11.11	309,953	-0.22(-1.94%)
Oct 10, 2007	11.23	11.35	11.11	11.33	316,576	+0.12(+1.07%)
Oct 09, 2007	11.29	11.29	11.15	11.21	172,062	-0.07(-0.59%)
Oct 08, 2007	11.45	11.45	11.25	11.28	179,288	-0.24(-2.08%)
Oct 05, 2007	11.19	11.53	11.17	11.52	356,769	+0.40(+3.58%)
Oct 04, 2007	11.16	11.24	11.09	11.12	273,975	-0.09(-0.77%)
Oct 03, 2007	11.24	11.30	11.11	11.21	246,276	-0.11(-1.00%)
Oct 02, 2007	11.12	11.33	10.98	11.32	319,888	+0.23(+2.04%)
Oct 01, 2007	10.73	11.19	10.73	11.09	349,694	+0.36(+3.34%)
Sep 28, 2007	10.79	10.85	10.69	10.73	381,758	-0.03(-0.25%)
Sep 27, 2007	10.83	10.86	10.72	10.76	347,436	+0.00(+0.00%)
Sep 26, 2007	10.66	10.83	10.64	10.76	474,790	+0.11(+1.00%)
Sep 25, 2007	10.82	10.84	10.60	10.66	963,730	-0.19(-1.78%)
Sep 24, 2007	11.07	11.15	10.76	10.85	1,274,285	-0.27(-2.39%)
Sep 21, 2007	10.96	11.24	10.96	11.11	866,183	+0.09(+0.84%)
Sep 20, 2007	11.13	11.13	10.83	11.02	425,414	-0.01(-0.12%)
Sep 19, 2007	10.98	11.11	10.92	11.03	333,286	+0.19(+1.71%)
Sep 18, 2007	10.47	10.85	10.36	10.85	463,499	+0.34(+3.22%)
Sep 17, 2007	10.52	10.58	10.43	10.51	767,732	-0.01(-0.06%)
Sep 14, 2007	10.51	10.59	10.39	10.52	391,844	-0.08(-0.75%)
Sep 13, 2007	10.63	10.71	10.57	10.60	330,877	-0.01(-0.06%)
Sep 12, 2007	10.70	10.75	10.58	10.60	404,339	-0.12(-1.12%)
Sep 11, 2007	10.64	10.75	10.56	10.72	407,048	+0.09(+0.81%)
Sep 10, 2007	10.49	10.68	10.26	10.64	695,324	+0.25(+2.43%)
Sep 07, 2007	10.53	10.64	10.34	10.38	416,231	-0.25(-2.31%)
Sep 06, 2007	10.56	10.68	10.44	10.63	444,532	+0.07(+0.69%)
Sep 05, 2007	10.43	10.66	10.28	10.56	710,077	+0.05(+0.44%)

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.