Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.53	13.78	13.14	13.25	65,076	-0.55(-3.99%)
Nov 29, 2007	13.60	13.83	13.60	13.80	54,304	+0.15(+1.10%)
Nov 28, 2007	13.98	13.98	13.64	13.65	43,721	-0.50(-3.53%)
Nov 27, 2007	14.95	14.95	13.72	14.15	74,845	-0.55(-3.74%)
Nov 26, 2007	14.90	15.08	14.70	14.70	17,628	-0.20(-1.34%)
Nov 23, 2007	15.34	15.34	14.81	14.90	13,435	-0.23(-1.52%)
Nov 21, 2007	15.48	15.48	15.02	15.13	32,905	-0.27(-1.75%)
Nov 20, 2007	15.50	15.55	15.28	15.40	51,136	-0.06(-0.39%)
Nov 19, 2007	15.60	15.84	15.39	15.46	31,270	-0.04(-0.26%)
Nov 16, 2007	15.55	15.65	15.50	15.50	24,660	-0.05(-0.32%)
Nov 15, 2007	15.62	15.62	15.50	15.55	40,129	-0.15(-0.96%)
Nov 14, 2007	16.58	16.59	15.68	15.70	44,557	-0.70(-4.27%)
Nov 13, 2007	16.17	16.45	16.17	16.40	25,960	+0.28(+1.74%)
Nov 12, 2007	15.77	16.46	15.76	16.12	23,070	-0.28(-1.71%)
Nov 09, 2007	16.34	16.67	16.20	16.40	13,940	+0.05(+0.31%)
Nov 08, 2007	16.84	16.85	15.17	16.35	72,935	-0.26(-1.57%)
Nov 07, 2007	16.94	17.00	16.60	16.61	25,612	-0.34(-2.01%)
Nov 06, 2007	17.02	17.15	16.90	16.95	28,369	-0.05(-0.29%)
Nov 05, 2007	17.00	17.08	16.84	17.00	42,345	+0.00(+0.00%)
Nov 02, 2007	16.77	17.29	16.77	17.00	48,006	-0.15(-0.87%)
Nov 01, 2007	16.91	17.36	16.91	17.15	30,091	-0.11(-0.64%)
Oct 31, 2007	17.63	17.63	17.00	17.26	73,883	-0.08(-0.46%)
Oct 30, 2007	17.50	17.50	17.13	17.34	39,967	-0.21(-1.20%)
Oct 29, 2007	16.90	17.65	16.88	17.55	108,588	+0.65(+3.85%)
Oct 26, 2007	16.57	16.93	16.46	16.90	57,077	+0.47(+2.86%)
Oct 25, 2007	16.50	16.75	16.40	16.43	11,063	-0.02(-0.12%)
Oct 24, 2007	16.24	16.47	16.20	16.45	25,545	+0.24(+1.48%)
Oct 23, 2007	16.08	16.36	16.08	16.21	24,754	-0.28(-1.70%)
Oct 19, 2007	16.32	16.94	16.25	16.49	69,084	-0.06(-0.36%)
Oct 18, 2007	15.09	16.57	15.04	16.55	132,094	+1.50(+9.97%)
Oct 17, 2007	14.98	15.66	14.95	15.05	348,640	+0.50(+3.44%)
Oct 16, 2007	14.69	14.73	14.50	14.55	30,979	-0.05(-0.34%)
Oct 15, 2007	14.35	14.75	14.28	14.60	39,393	+0.18(+1.25%)
Oct 12, 2007	14.21	14.72	14.21	14.42	9,879	-0.08(-0.55%)
Oct 11, 2007	14.79	14.79	14.30	14.50	40,886	-0.29(-1.96%)
Oct 10, 2007	14.29	14.90	14.28	14.79	14,984	+0.54(+3.79%)
Oct 09, 2007	14.42	14.42	14.01	14.25	17,985	-0.05(-0.35%)
Oct 08, 2007	14.44	14.57	14.25	14.30	24,430	+0.00(+0.00%)
Oct 05, 2007	14.44	14.57	14.25	14.30	24,430	-0.06(-0.42%)
Oct 04, 2007	14.50	14.62	14.19	14.36	15,787	+0.18(+1.27%)
Oct 03, 2007	14.62	14.66	14.18	14.18	14,839	-0.52(-3.54%)
Oct 02, 2007	15.33	15.33	14.31	14.70	30,882	-0.17(-1.14%)
Oct 01, 2007	14.99	15.15	14.73	14.87	17,995	+0.11(+0.75%)
Sep 28, 2007	14.91	15.04	14.56	14.76	12,800	-0.24(-1.60%)
Sep 27, 2007	14.39	15.26	14.16	15.00	25,790	+0.59(+4.09%)
Sep 26, 2007	14.90	14.98	14.40	14.41	24,178	-0.66(-4.38%)
Sep 25, 2007	15.55	15.55	14.90	15.07	15,073	-0.41(-2.65%)
Sep 24, 2007	15.75	16.50	15.48	15.48	30,335	-0.06(-0.39%)
Sep 21, 2007	15.50	15.55	15.40	15.54	19,000	+0.28(+1.83%)
Sep 20, 2007	15.49	15.64	15.15	15.26	45,422	-0.13(-0.84%)
Sep 19, 2007	14.54	15.94	14.54	15.39	75,475	+1.04(+7.25%)
Sep 18, 2007	14.05	14.45	13.90	14.35	19,950	+0.37(+2.65%)
Sep 17, 2007	14.00	14.25	13.74	13.98	42,491	+0.04(+0.29%)
Sep 14, 2007	13.79	14.59	13.75	13.94	30,180	-0.02(-0.14%)
Sep 13, 2007	13.55	14.05	13.55	13.96	25,400	+0.31(+2.27%)
Sep 12, 2007	13.57	13.70	13.41	13.65	14,880	+0.05(+0.37%)
Sep 11, 2007	13.56	13.85	13.11	13.60	10,691	-0.02(-0.15%)
Sep 10, 2007	14.09	14.09	13.43	13.62	6,755	-0.29(-2.08%)
Sep 07, 2007	14.02	14.25	13.80	13.91	24,900	-0.14(-1.00%)
Sep 06, 2007	14.23	14.30	14.04	14.05	21,400	-0.18(-1.26%)
Sep 05, 2007	14.30	14.41	14.00	14.23	24,490	-0.04(-0.28%)

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.