Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.27	13.51	12.91	13.06	1,502,794	+0.08(+0.61%)
Nov 29, 2007	13.17	13.55	12.92	12.98	2,494,434	-0.41(-3.07%)
Nov 28, 2007	13.03	13.51	12.91	13.39	1,552,475	+0.36(+2.79%)
Nov 27, 2007	12.68	13.08	12.67	13.03	1,095,039	+0.25(+1.93%)
Nov 26, 2007	13.39	13.39	12.75	12.78	1,540,181	-0.75(-5.52%)
Nov 23, 2007	13.10	13.56	12.89	13.53	371,299	+0.79(+6.21%)
Nov 21, 2007	13.11	13.15	12.46	12.74	1,922,233	-0.57(-4.30%)
Nov 20, 2007	13.30	13.53	13.09	13.31	1,562,088	+0.04(+0.28%)
Nov 19, 2007	14.00	14.19	13.23	13.27	1,936,478	-0.98(-6.89%)
Nov 16, 2007	14.24	14.57	13.87	14.25	1,399,979	+0.23(+1.64%)
Nov 15, 2007	14.50	15.02	13.76	14.02	861,660	-0.19(-1.35%)
Nov 14, 2007	13.88	14.45	13.88	14.21	1,951,734	+0.40(+2.87%)
Nov 13, 2007	13.85	13.94	13.47	13.82	1,711,637	+0.28(+2.07%)
Nov 12, 2007	13.88	13.99	13.52	13.54	1,439,411	-0.22(-1.57%)
Nov 09, 2007	14.06	14.12	13.58	13.75	1,141,481	-0.42(-2.97%)
Nov 08, 2007	14.08	14.43	13.64	14.17	1,351,492	-0.16(-1.10%)
Nov 07, 2007	14.56	14.77	14.23	14.33	1,058,820	-0.32(-2.17%)
Nov 06, 2007	14.39	14.81	14.33	14.65	1,387,419	+0.18(+1.28%)
Nov 05, 2007	14.61	14.88	14.06	14.46	2,748,790	-0.58(-3.85%)
Nov 02, 2007	15.66	15.91	14.93	15.04	1,823,799	-0.28(-1.85%)
Nov 01, 2007	15.52	15.61	15.24	15.33	2,263,684	-0.05(-0.36%)
Oct 31, 2007	15.66	15.81	15.28	15.38	2,084,926	-0.08(-0.53%)
Oct 30, 2007	15.52	15.52	15.34	15.46	1,247,217	+0.02(+0.16%)
Oct 29, 2007	15.53	15.60	15.35	15.44	1,208,953	+0.03(+0.22%)
Oct 26, 2007	15.66	15.78	15.19	15.41	1,075,761	+0.27(+1.81%)
Oct 25, 2007	15.24	15.34	14.61	15.13	1,702,290	+0.56(+3.83%)
Oct 24, 2007	14.59	14.76	14.38	14.57	1,386,543	-0.12(-0.79%)
Oct 23, 2007	14.19	14.73	14.16	14.69	922,999	+0.66(+4.68%)
Oct 22, 2007	14.27	14.27	13.86	14.03	1,052,394	-0.15(-1.09%)
Oct 19, 2007	14.55	14.55	14.14	14.19	594,399	-0.19(-1.33%)
Oct 18, 2007	14.36	14.46	14.17	14.38	1,347,111	+0.07(+0.48%)
Oct 17, 2007	14.24	14.41	14.08	14.31	1,142,357	+0.11(+0.80%)
Oct 16, 2007	13.93	14.30	13.88	14.20	814,342	+0.25(+1.79%)
Oct 15, 2007	14.07	14.08	13.85	13.95	864,289	-0.08(-0.54%)
Oct 12, 2007	13.78	14.07	13.78	14.02	1,258,608	+0.28(+2.02%)
Oct 11, 2007	13.76	13.91	13.70	13.75	713,279	+0.12(+0.88%)
Oct 10, 2007	13.66	13.72	13.52	13.63	1,160,466	+0.01(+0.08%)
Oct 09, 2007	13.49	13.73	13.42	13.62	855,818	+0.17(+1.30%)
Oct 08, 2007	13.97	14.01	13.30	13.44	647,851	-0.46(-3.30%)
Oct 05, 2007	13.53	13.94	13.53	13.90	759,137	+0.52(+3.86%)
Oct 04, 2007	13.50	13.52	13.14	13.38	611,925	-0.05(-0.41%)
Oct 03, 2007	13.53	13.62	13.42	13.44	943,445	-0.17(-1.26%)
Oct 02, 2007	13.55	13.78	13.49	13.61	698,967	-0.06(-0.45%)
Oct 01, 2007	13.56	13.90	13.54	13.67	2,056,009	+0.18(+1.37%)
Sep 28, 2007	13.33	13.69	13.29	13.49	2,239,149	+0.17(+1.29%)
Sep 27, 2007	13.31	13.35	13.10	13.31	1,248,677	+0.23(+1.78%)
Sep 26, 2007	13.22	13.35	13.02	13.08	541,531	+0.09(+0.66%)
Sep 25, 2007	12.82	13.01	12.66	13.00	558,180	+0.01(+0.08%)
Sep 24, 2007	13.24	13.35	12.97	12.99	604,914	-0.18(-1.38%)
Sep 21, 2007	12.53	13.43	12.38	13.17	3,323,672	+0.75(+6.01%)
Sep 20, 2007	12.32	12.60	12.20	12.42	2,353,355	+0.14(+1.17%)
Sep 19, 2007	12.26	12.44	12.03	12.28	1,644,165	-0.02(-0.17%)
Sep 18, 2007	11.61	12.35	11.13	12.30	3,468,548	+1.46(+13.42%)
Sep 17, 2007	10.90	10.95	10.66	10.84	684,070	-0.10(-0.88%)
Sep 14, 2007	11.03	11.03	10.86	10.94	516,704	-0.19(-1.69%)
Sep 13, 2007	10.94	11.15	10.77	11.13	1,082,771	+0.19(+1.72%)
Sep 12, 2007	11.21	11.21	10.94	10.94	472,890	-0.23(-2.02%)
Sep 11, 2007	11.04	11.25	10.97	11.16	925,919	+0.25(+2.26%)
Sep 10, 2007	11.01	11.05	10.65	10.92	767,315	+0.00(+0.03%)
Sep 07, 2007	10.95	11.03	10.86	10.91	369,783	-0.04(-0.41%)
Sep 06, 2007	11.12	11.13	10.89	10.96	380,883	-0.05(-0.50%)
Sep 05, 2007	11.18	11.18	10.97	11.01	342,619	-0.13(-1.17%)

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.