Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.35	16.96	16.35	16.88	210,598	+0.79(+4.94%)
Nov 29, 2007	15.77	17.03	15.77	16.09	182,512	+0.63(+4.09%)
Nov 28, 2007	15.05	15.48	14.85	15.46	143,820	+0.55(+3.71%)
Nov 27, 2007	14.85	15.00	14.63	14.90	87,629	+0.12(+0.82%)
Nov 26, 2007	14.84	14.96	14.63	14.78	86,906	-0.10(-0.67%)
Nov 23, 2007	15.05	15.05	14.51	14.88	26,560	-0.07(-0.47%)
Nov 21, 2007	14.84	15.15	14.49	14.95	122,712	+0.06(+0.38%)
Nov 20, 2007	15.02	15.21	14.51	14.90	117,579	-0.11(-0.71%)
Nov 19, 2007	15.52	15.52	14.72	15.00	145,706	-0.66(-4.21%)
Nov 16, 2007	15.74	15.95	15.40	15.66	75,667	-0.04(-0.27%)
Nov 15, 2007	16.12	16.20	15.43	15.71	115,498	-0.38(-2.38%)
Nov 14, 2007	16.68	16.68	15.76	16.09	88,160	-0.43(-2.58%)
Nov 13, 2007	15.74	16.54	15.73	16.51	121,482	+0.97(+6.26%)
Nov 12, 2007	16.10	16.56	15.51	15.54	195,582	-0.53(-3.27%)
Nov 09, 2007	16.39	16.54	15.96	16.07	137,820	-0.59(-3.54%)
Nov 08, 2007	16.87	16.93	16.29	16.66	159,251	-0.03(-0.17%)
Nov 07, 2007	16.94	17.03	16.40	16.69	138,389	-0.43(-2.53%)
Nov 06, 2007	18.13	18.13	16.64	17.12	214,721	-1.01(-5.60%)
Nov 05, 2007	18.59	18.64	18.05	18.13	143,209	-0.70(-3.73%)
Nov 02, 2007	18.40	19.11	18.26	18.84	117,249	+0.61(+3.35%)
Nov 01, 2007	19.46	19.46	18.17	18.23	149,654	-1.47(-7.46%)
Oct 31, 2007	19.57	19.89	19.11	19.69	78,092	+0.16(+0.84%)
Oct 30, 2007	19.91	20.04	19.33	19.53	38,508	-0.43(-2.13%)
Oct 29, 2007	20.22	20.23	19.38	19.96	100,149	-0.17(-0.85%)
Oct 26, 2007	19.97	20.21	19.64	20.13	80,192	+0.20(+1.00%)
Oct 25, 2007	19.52	20.21	19.37	19.93	123,293	+0.41(+2.11%)
Oct 24, 2007	19.12	19.59	18.42	19.52	97,582	+0.23(+1.21%)
Oct 23, 2007	19.27	19.35	18.89	19.28	104,888	+0.18(+0.97%)
Oct 22, 2007	18.40	19.30	18.17	19.10	95,955	+0.67(+3.62%)
Oct 19, 2007	19.24	19.24	18.42	18.43	77,685	-0.83(-4.31%)
Oct 18, 2007	19.28	19.30	18.96	19.26	61,869	+0.00(+0.00%)
Oct 17, 2007	19.20	19.54	18.45	19.26	57,802	+0.27(+1.42%)
Oct 16, 2007	18.98	19.14	18.51	18.99	119,876	-0.04(-0.22%)
Oct 15, 2007	19.67	19.73	18.62	19.03	159,101	-0.71(-3.59%)
Oct 12, 2007	19.82	20.05	19.66	19.74	43,629	-0.13(-0.64%)
Oct 11, 2007	19.95	20.28	19.59	19.87	81,878	-0.06(-0.28%)
Oct 10, 2007	19.99	20.01	19.59	19.93	129,505	-0.06(-0.28%)
Oct 09, 2007	20.07	20.30	19.84	19.99	74,320	-0.07(-0.35%)
Oct 08, 2007	20.64	20.64	19.89	20.06	101,174	-0.67(-3.22%)
Oct 05, 2007	20.76	20.94	20.45	20.72	130,913	+0.16(+0.76%)
Oct 04, 2007	20.26	20.76	20.26	20.57	47,979	+0.35(+1.72%)
Oct 03, 2007	21.14	21.45	20.22	20.22	101,060	-1.09(-5.10%)
Oct 02, 2007	20.40	21.35	20.28	21.31	112,905	+0.89(+4.38%)
Oct 01, 2007	20.29	20.60	20.11	20.41	178,633	+0.07(+0.35%)
Sep 28, 2007	21.02	21.04	20.01	20.34	122,784	-0.74(-3.50%)
Sep 27, 2007	21.17	21.17	20.89	21.08	60,478	-0.04(-0.20%)
Sep 26, 2007	21.29	21.47	20.75	21.12	53,196	-0.07(-0.33%)
Sep 25, 2007	20.82	21.26	20.40	21.19	65,521	+0.19(+0.91%)
Sep 24, 2007	21.31	21.53	20.47	21.00	68,796	-0.35(-1.66%)
Sep 21, 2007	21.18	21.37	20.65	21.36	247,448	+0.35(+1.69%)
Sep 20, 2007	21.38	21.62	20.90	21.00	80,629	-0.44(-2.05%)
Sep 19, 2007	20.50	21.47	20.28	21.44	209,282	+0.94(+4.57%)
Sep 18, 2007	19.17	20.58	18.94	20.50	163,449	+1.48(+7.76%)
Sep 17, 2007	19.00	19.30	18.70	19.03	103,014	-0.05(-0.26%)
Sep 14, 2007	19.35	19.56	18.51	19.08	225,335	-0.36(-1.86%)
Sep 13, 2007	20.27	20.32	19.43	19.44	169,460	-0.73(-3.62%)
Sep 12, 2007	20.43	21.14	19.92	20.17	118,602	-0.38(-1.86%)
Sep 11, 2007	20.09	20.65	20.05	20.55	63,741	+0.57(+2.88%)
Sep 10, 2007	20.40	20.45	19.73	19.98	95,029	-0.26(-1.26%)
Sep 07, 2007	20.23	20.58	20.08	20.23	70,351	-0.11(-0.56%)
Sep 06, 2007	20.41	20.95	20.25	20.35	100,120	+0.04(+0.21%)
Sep 05, 2007	20.94	21.18	20.30	20.30	197,543	-0.78(-3.70%)

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.