Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.38	12.63	12.00	12.26	97,227	+0.09(+0.71%)
Nov 29, 2007	13.11	13.11	12.17	12.17	43,739	-1.04(-7.84%)
Nov 28, 2007	12.06	13.21	12.05	13.21	66,276	+1.31(+10.98%)
Nov 27, 2007	12.18	12.18	11.60	11.90	31,416	-0.26(-2.18%)
Nov 26, 2007	12.39	12.46	12.05	12.17	34,950	-0.30(-2.40%)
Nov 23, 2007	12.29	12.66	12.29	12.47	12,455	+0.18(+1.45%)
Nov 21, 2007	11.82	12.63	11.82	12.29	27,960	+0.42(+3.54%)
Nov 20, 2007	11.79	12.23	11.44	11.87	36,645	+0.12(+1.03%)
Nov 19, 2007	12.32	12.32	11.28	11.75	56,995	-0.73(-5.81%)
Nov 16, 2007	12.32	12.58	12.02	12.47	25,134	+0.14(+1.12%)
Nov 15, 2007	12.58	12.67	11.89	12.33	16,237	-0.33(-2.59%)
Nov 14, 2007	13.01	13.05	12.23	12.66	37,700	-0.29(-2.22%)
Nov 13, 2007	12.08	12.95	11.97	12.95	32,797	+1.01(+8.49%)
Nov 12, 2007	12.02	12.07	11.50	11.94	36,138	-0.07(-0.62%)
Nov 09, 2007	11.48	12.09	11.41	12.01	13,671	+0.35(+3.01%)
Nov 08, 2007	11.10	11.75	10.84	11.66	31,534	+0.73(+6.63%)
Nov 07, 2007	11.63	11.88	10.94	10.94	26,489	-0.86(-7.32%)
Nov 06, 2007	11.66	11.94	11.13	11.80	41,878	+0.23(+1.99%)
Nov 05, 2007	11.64	12.38	11.37	11.57	29,597	-0.21(-1.76%)
Nov 02, 2007	11.60	12.06	11.45	11.78	32,255	+0.33(+2.92%)
Nov 01, 2007	12.46	12.59	11.43	11.44	66,976	-1.15(-9.14%)
Oct 31, 2007	12.81	12.86	12.35	12.59	14,664	-0.19(-1.49%)
Oct 30, 2007	13.01	13.24	12.63	12.78	34,354	-0.21(-1.60%)
Oct 29, 2007	13.23	13.35	12.99	12.99	26,336	-0.19(-1.44%)
Oct 26, 2007	12.58	13.19	12.47	13.18	23,723	+0.80(+6.46%)
Oct 25, 2007	12.54	13.21	12.35	12.38	22,298	-0.06(-0.51%)
Oct 24, 2007	12.54	13.52	12.35	12.44	28,669	-0.21(-1.68%)
Oct 23, 2007	12.66	12.74	12.40	12.66	22,820	+0.19(+1.52%)
Oct 22, 2007	12.35	12.61	12.35	12.47	22,759	+0.10(+0.84%)
Oct 19, 2007	13.21	13.21	12.35	12.36	96,299	-0.85(-6.41%)
Oct 18, 2007	12.84	13.21	12.58	13.21	20,596	+0.32(+2.46%)
Oct 17, 2007	13.41	13.41	12.53	12.89	55,249	-0.34(-2.57%)
Oct 16, 2007	13.12	13.23	12.63	13.23	21,749	+0.10(+0.79%)
Oct 15, 2007	14.26	14.26	12.86	13.13	42,691	-1.15(-8.02%)
Oct 12, 2007	13.89	14.27	13.86	14.27	3,629	+0.37(+2.69%)
Oct 11, 2007	14.06	14.27	13.79	13.90	26,906	-0.12(-0.82%)
Oct 10, 2007	13.96	14.18	13.92	14.02	29,623	-0.03(-0.21%)
Oct 09, 2007	14.11	14.39	13.79	14.04	13,923	-0.22(-1.57%)
Oct 08, 2007	13.83	14.27	13.82	14.27	14,536	+0.10(+0.69%)
Oct 05, 2007	14.26	14.65	14.03	14.17	42,054	+0.10(+0.71%)
Oct 04, 2007	14.33	14.33	13.76	14.07	12,248	+0.26(+1.86%)
Oct 03, 2007	14.31	14.40	13.79	13.81	43,656	-0.61(-4.23%)
Oct 02, 2007	14.39	14.59	14.28	14.42	17,896	+0.10(+0.72%)
Oct 01, 2007	13.68	14.41	13.60	14.32	46,216	+0.67(+4.89%)
Sep 28, 2007	14.28	14.28	13.58	13.65	30,205	-0.63(-4.39%)
Sep 27, 2007	14.29	14.33	14.17	14.28	13,045	+0.02(+0.16%)
Sep 26, 2007	14.13	14.33	14.03	14.26	12,133	+0.27(+1.93%)
Sep 25, 2007	13.90	14.04	13.73	13.99	20,912	-0.03(-0.21%)
Sep 24, 2007	14.20	14.36	13.95	14.02	17,674	-0.21(-1.50%)
Sep 21, 2007	14.61	14.61	14.13	14.23	110,794	-0.17(-1.20%)
Sep 20, 2007	14.35	14.68	14.21	14.40	24,449	+0.01(+0.08%)
Sep 19, 2007	13.95	14.73	13.93	14.39	117,997	+0.61(+4.42%)
Sep 18, 2007	12.20	13.78	12.12	13.78	37,658	+1.62(+13.36%)
Sep 17, 2007	12.27	12.35	12.12	12.16	26,416	-0.10(-0.80%)
Sep 14, 2007	12.10	12.25	12.04	12.25	18,447	-0.02(-0.19%)
Sep 13, 2007	12.41	12.51	12.09	12.28	9,336	-0.05(-0.37%)
Sep 12, 2007	12.92	12.95	12.11	12.32	35,252	-0.39(-3.03%)
Sep 11, 2007	12.42	12.74	12.08	12.71	9,769	+0.60(+4.94%)
Sep 10, 2007	12.32	12.32	11.81	12.11	40,945	-0.21(-1.68%)
Sep 07, 2007	12.78	12.81	12.31	12.32	35,957	-0.47(-3.69%)
Sep 06, 2007	12.95	12.95	12.73	12.79	25,019	-0.09(-0.71%)
Sep 05, 2007	13.07	13.11	12.85	12.88	42,054	-0.29(-2.23%)

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.