Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.10	18.27	17.02	17.44	50,211	-0.27(-1.52%)
Nov 29, 2007	16.13	17.93	16.13	17.71	73,346	+1.51(+9.32%)
Nov 28, 2007	15.07	17.09	14.94	16.20	131,773	+1.27(+8.51%)
Nov 27, 2007	15.24	15.40	14.79	14.93	40,651	-0.27(-1.78%)
Nov 26, 2007	15.12	15.37	14.80	15.20	65,542	+0.08(+0.53%)
Nov 23, 2007	15.30	15.30	14.88	15.12	17,472	-0.18(-1.18%)
Nov 21, 2007	15.50	15.81	15.30	15.30	20,376	-0.40(-2.55%)
Nov 20, 2007	16.04	16.26	15.42	15.70	61,170	-0.30(-1.88%)
Nov 19, 2007	16.78	16.78	16.00	16.00	32,614	-0.92(-5.44%)
Nov 16, 2007	17.22	17.57	16.47	16.92	37,771	-0.27(-1.57%)
Nov 15, 2007	18.08	18.50	16.79	17.19	51,941	-1.02(-5.60%)
Nov 14, 2007	17.68	18.46	17.50	18.21	93,200	+0.84(+4.84%)
Nov 13, 2007	16.33	17.54	16.06	17.37	79,111	+1.20(+7.42%)
Nov 12, 2007	16.25	16.50	16.05	16.17	54,942	-0.22(-1.34%)
Nov 09, 2007	16.43	16.48	16.05	16.39	65,381	-0.25(-1.50%)
Nov 08, 2007	16.93	17.06	16.55	16.64	66,735	-0.24(-1.42%)
Nov 07, 2007	16.76	17.11	16.62	16.88	50,076	-0.14(-0.82%)
Nov 06, 2007	17.42	17.78	16.72	17.02	65,651	-0.35(-2.01%)
Nov 05, 2007	17.13	17.51	17.13	17.37	51,123	-0.15(-0.86%)
Nov 02, 2007	17.85	18.01	17.07	17.52	112,885	-0.29(-1.63%)
Nov 01, 2007	17.69	18.10	17.37	17.81	56,168	-0.17(-0.95%)
Oct 31, 2007	17.40	18.09	17.07	17.98	91,875	+0.65(+3.76%)
Oct 30, 2007	17.87	18.12	17.31	17.33	62,022	-0.62(-3.46%)
Oct 29, 2007	18.06	18.09	17.65	17.95	73,449	-0.09(-0.50%)
Oct 26, 2007	18.03	18.38	17.96	18.04	75,394	+0.29(+1.63%)
Oct 25, 2007	18.01	18.45	17.27	17.75	93,328	-0.25(-1.39%)
Oct 24, 2007	17.05	18.22	17.05	18.00	100,075	+0.72(+4.17%)
Oct 23, 2007	17.00	17.99	17.00	17.28	133,854	-0.45(-2.54%)
Oct 22, 2007	17.67	17.96	17.13	17.73	128,300	-0.33(-1.83%)
Oct 19, 2007	18.72	19.55	17.95	18.06	165,244	-0.84(-4.44%)
Oct 18, 2007	19.97	20.45	18.55	18.90	271,574	-1.36(-6.71%)
Oct 17, 2007	20.44	21.16	20.05	20.26	121,313	-0.03(-0.15%)
Oct 16, 2007	21.00	21.42	20.10	20.29	76,761	-0.76(-3.61%)
Oct 15, 2007	21.19	21.52	20.74	21.05	130,057	-0.13(-0.61%)
Oct 12, 2007	20.87	21.21	20.87	21.18	65,450	+0.22(+1.05%)
Oct 11, 2007	22.16	22.52	20.56	20.96	114,169	-1.06(-4.81%)
Oct 10, 2007	22.39	22.88	21.93	22.02	172,431	-0.37(-1.65%)
Oct 09, 2007	21.55	22.71	21.36	22.39	165,955	+1.12(+5.27%)
Oct 08, 2007	21.88	22.05	21.16	21.27	123,367	-0.52(-2.39%)
Oct 05, 2007	21.59	22.39	21.36	21.79	237,476	+0.49(+2.30%)
Oct 04, 2007	20.71	21.45	20.05	21.30	133,128	+0.75(+3.65%)
Oct 03, 2007	22.00	22.17	20.29	20.55	291,617	-1.51(-6.84%)
Oct 02, 2007	22.97	23.89	21.70	22.06	299,026	-0.66(-2.90%)
Oct 01, 2007	21.15	23.40	21.10	22.72	350,883	+1.62(+7.68%)
Sep 28, 2007	18.39	21.15	18.20	21.10	356,562	+2.66(+14.43%)
Sep 27, 2007	18.33	18.48	18.07	18.44	31,786	+0.09(+0.49%)
Sep 26, 2007	18.34	18.50	18.07	18.35	43,321	+0.05(+0.27%)
Sep 25, 2007	18.06	18.30	17.80	18.30	49,178	+0.18(+0.99%)
Sep 24, 2007	17.80	18.24	17.70	18.12	58,027	+0.26(+1.46%)
Sep 21, 2007	18.15	18.30	17.80	17.86	45,770	-0.17(-0.94%)
Sep 20, 2007	17.93	18.70	17.75	18.03	58,728	-0.06(-0.33%)
Sep 19, 2007	17.91	18.60	17.50	18.09	81,123	+0.26(+1.46%)
Sep 18, 2007	17.81	18.24	17.01	17.83	145,694	+0.13(+0.75%)
Sep 17, 2007	18.26	18.26	17.51	17.70	47,157	-0.51(-2.81%)
Sep 14, 2007	17.75	18.32	17.75	18.21	50,068	+0.37(+2.07%)
Sep 13, 2007	18.40	18.42	17.75	17.84	137,877	-0.41(-2.25%)
Sep 12, 2007	18.30	18.75	18.00	18.25	104,140	-0.27(-1.46%)
Sep 11, 2007	18.93	18.93	18.25	18.52	77,212	-0.22(-1.17%)
Sep 10, 2007	18.70	18.82	18.01	18.74	151,335	-0.01(-0.05%)
Sep 07, 2007	18.52	19.05	18.32	18.75	143,545	-0.28(-1.47%)
Sep 06, 2007	19.01	19.10	18.64	19.03	124,023	+0.03(+0.16%)
Sep 05, 2007	18.47	19.19	18.41	19.00	190,990	+0.19(+1.01%)

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.