Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.27	13.51	12.91	13.06	1,502,417	+0.08(+0.61%)
Nov 29, 2007	13.17	13.56	12.92	12.98	2,493,808	-0.41(-3.07%)
Nov 28, 2007	13.03	13.51	12.92	13.39	1,552,086	+0.36(+2.79%)
Nov 27, 2007	12.69	13.08	12.68	13.03	1,094,764	+0.25(+1.93%)
Nov 26, 2007	13.40	13.40	12.76	12.78	1,539,795	-0.75(-5.52%)
Nov 23, 2007	13.10	13.56	12.89	13.53	371,206	+0.79(+6.21%)
Nov 21, 2007	13.12	13.15	12.46	12.74	1,921,751	-0.57(-4.30%)
Nov 20, 2007	13.30	13.53	13.09	13.31	1,561,696	+0.04(+0.28%)
Nov 19, 2007	14.00	14.19	13.23	13.27	1,935,992	-0.98(-6.89%)
Nov 16, 2007	14.24	14.57	13.88	14.26	1,399,628	+0.23(+1.64%)
Nov 15, 2007	14.51	15.03	13.77	14.03	861,444	-0.19(-1.35%)
Nov 14, 2007	13.89	14.46	13.89	14.22	1,951,244	+0.40(+2.87%)
Nov 13, 2007	13.85	13.94	13.48	13.82	1,711,208	+0.28(+2.07%)
Nov 12, 2007	13.88	13.99	13.52	13.54	1,439,050	-0.22(-1.57%)
Nov 09, 2007	14.06	14.12	13.58	13.76	1,141,195	-0.42(-2.97%)
Nov 08, 2007	14.08	14.43	13.65	14.18	1,351,153	-0.16(-1.10%)
Nov 07, 2007	14.56	14.77	14.24	14.33	1,058,554	-0.32(-2.17%)
Nov 06, 2007	14.39	14.81	14.33	14.65	1,387,071	+0.18(+1.28%)
Nov 05, 2007	14.61	14.88	14.07	14.47	2,748,101	-0.58(-3.85%)
Nov 02, 2007	15.66	15.91	14.94	15.05	1,823,342	-0.28(-1.85%)
Nov 01, 2007	15.52	15.62	15.24	15.33	2,263,117	-0.05(-0.36%)
Oct 31, 2007	15.66	15.81	15.29	15.39	2,084,403	-0.08(-0.53%)
Oct 30, 2007	15.53	15.53	15.35	15.47	1,246,904	+0.02(+0.16%)
Oct 29, 2007	15.53	15.61	15.36	15.44	1,208,650	+0.03(+0.22%)
Oct 26, 2007	15.66	15.78	15.19	15.41	1,075,491	+0.27(+1.81%)
Oct 25, 2007	15.24	15.34	14.62	15.14	1,701,864	+0.56(+3.83%)
Oct 24, 2007	14.59	14.76	14.38	14.58	1,386,195	-0.12(-0.79%)
Oct 23, 2007	14.20	14.74	14.17	14.69	922,767	+0.66(+4.68%)
Oct 22, 2007	14.28	14.28	13.86	14.04	1,052,130	-0.15(-1.09%)
Oct 19, 2007	14.55	14.55	14.14	14.19	594,250	-0.19(-1.33%)
Oct 18, 2007	14.36	14.47	14.17	14.38	1,346,773	+0.07(+0.48%)
Oct 17, 2007	14.24	14.41	14.08	14.31	1,142,071	+0.11(+0.80%)
Oct 16, 2007	13.93	14.30	13.88	14.20	814,138	+0.25(+1.79%)
Oct 15, 2007	14.07	14.09	13.85	13.95	864,072	-0.08(-0.54%)
Oct 12, 2007	13.78	14.07	13.78	14.03	1,258,293	+0.28(+2.02%)
Oct 11, 2007	13.76	13.91	13.70	13.75	713,100	+0.12(+0.88%)
Oct 10, 2007	13.67	13.72	13.53	13.63	1,160,176	+0.01(+0.07%)
Oct 09, 2007	13.49	13.74	13.42	13.62	855,604	+0.17(+1.30%)
Oct 08, 2007	13.97	14.01	13.30	13.44	647,689	-0.46(-3.30%)
Oct 05, 2007	13.54	13.94	13.54	13.90	758,947	+0.52(+3.86%)
Oct 04, 2007	13.50	13.53	13.15	13.39	611,771	-0.05(-0.41%)
Oct 03, 2007	13.53	13.63	13.42	13.44	943,208	-0.17(-1.26%)
Oct 02, 2007	13.55	13.78	13.49	13.61	698,792	-0.06(-0.45%)
Oct 01, 2007	13.56	13.90	13.54	13.67	2,055,494	+0.18(+1.37%)
Sep 28, 2007	13.33	13.69	13.30	13.49	2,238,587	+0.17(+1.29%)
Sep 27, 2007	13.31	13.36	13.10	13.32	1,248,364	+0.23(+1.78%)
Sep 26, 2007	13.22	13.35	13.02	13.08	541,396	+0.09(+0.66%)
Sep 25, 2007	12.82	13.01	12.66	13.00	558,040	+0.01(+0.08%)
Sep 24, 2007	13.24	13.36	12.97	12.99	604,763	-0.18(-1.38%)
Sep 21, 2007	12.53	13.43	12.39	13.17	3,322,839	+0.75(+6.01%)
Sep 20, 2007	12.33	12.60	12.20	12.42	2,352,765	+0.14(+1.17%)
Sep 19, 2007	12.27	12.45	12.03	12.28	1,643,753	-0.02(-0.17%)
Sep 18, 2007	11.62	12.35	11.13	12.30	3,467,679	+1.46(+13.42%)
Sep 17, 2007	10.90	10.95	10.66	10.85	683,899	-0.10(-0.88%)
Sep 14, 2007	11.03	11.03	10.86	10.94	516,574	-0.19(-1.69%)
Sep 13, 2007	10.94	11.15	10.78	11.13	1,082,500	+0.19(+1.72%)
Sep 12, 2007	11.21	11.21	10.94	10.94	472,772	-0.23(-2.02%)
Sep 11, 2007	11.05	11.25	10.97	11.17	925,687	+0.25(+2.26%)
Sep 10, 2007	11.02	11.06	10.65	10.92	767,123	+0.00(+0.03%)
Sep 07, 2007	10.95	11.04	10.86	10.92	369,691	-0.04(-0.41%)
Sep 06, 2007	11.12	11.13	10.89	10.96	380,787	-0.05(-0.50%)
Sep 05, 2007	11.18	11.18	10.97	11.02	342,533	-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.