Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.05	12.17	11.93	12.10	364,571	+0.26(+2.22%)
Nov 29, 2007	11.73	11.92	11.61	11.84	220,122	+0.11(+0.90%)
Nov 28, 2007	11.44	11.73	11.32	11.73	151,556	+0.44(+3.94%)
Nov 27, 2007	10.97	11.62	10.81	11.29	711,792	+0.50(+4.61%)
Nov 26, 2007	11.59	11.65	10.73	10.79	567,762	-0.83(-7.16%)
Nov 23, 2007	11.61	11.71	11.28	11.62	183,540	+0.06(+0.50%)
Nov 21, 2007	11.55	11.67	11.41	11.57	259,843	-0.07(-0.62%)
Nov 20, 2007	12.05	12.15	11.41	11.64	299,559	-0.41(-3.41%)
Nov 19, 2007	12.11	12.25	11.72	12.05	311,056	-0.15(-1.22%)
Nov 16, 2007	12.45	12.45	11.98	12.20	374,814	-0.25(-2.00%)
Nov 15, 2007	12.56	12.56	12.08	12.45	384,221	-0.15(-1.18%)
Nov 14, 2007	13.28	13.29	12.51	12.60	299,141	-0.59(-4.46%)
Nov 13, 2007	12.84	13.31	12.80	13.18	234,755	+0.48(+3.77%)
Nov 12, 2007	12.49	12.96	12.49	12.71	235,382	+0.23(+1.88%)
Nov 09, 2007	12.10	12.59	12.01	12.47	270,293	+0.22(+1.84%)
Nov 08, 2007	12.28	12.34	11.98	12.25	317,955	+0.06(+0.47%)
Nov 07, 2007	12.43	12.63	12.09	12.19	455,296	-0.37(-2.93%)
Nov 06, 2007	12.46	12.59	12.27	12.56	289,316	+0.12(+0.96%)
Nov 05, 2007	12.56	12.67	12.29	12.44	484,980	-0.30(-2.33%)
Nov 02, 2007	13.08	13.08	12.54	12.73	422,476	-0.22(-1.66%)
Nov 01, 2007	13.49	13.61	12.87	12.95	398,227	-0.74(-5.38%)
Oct 31, 2007	13.37	13.87	13.32	13.69	297,468	+0.32(+2.36%)
Oct 30, 2007	13.45	13.52	13.27	13.37	343,667	-0.19(-1.41%)
Oct 29, 2007	14.03	14.06	13.56	13.56	492,297	-0.45(-3.24%)
Oct 26, 2007	14.17	14.20	13.84	14.02	396,346	+0.01(+0.10%)
Oct 25, 2007	13.92	14.17	13.52	14.00	688,589	-0.07(-0.48%)
Oct 24, 2007	14.69	14.83	13.73	14.07	321,717	-0.64(-4.36%)
Oct 23, 2007	14.57	14.71	14.35	14.71	228,693	+0.17(+1.19%)
Oct 22, 2007	13.87	14.62	13.87	14.54	141,104	+0.17(+1.16%)
Oct 19, 2007	14.88	14.95	14.31	14.37	236,428	-0.57(-3.81%)
Oct 18, 2007	14.58	14.99	14.41	14.94	144,239	+0.31(+2.09%)
Oct 17, 2007	14.78	14.81	14.22	14.63	181,031	-0.14(-0.97%)
Oct 16, 2007	15.00	15.06	14.69	14.78	127,934	-0.23(-1.53%)
Oct 15, 2007	15.03	15.03	14.58	15.01	238,100	-0.04(-0.29%)
Oct 12, 2007	15.29	15.41	14.96	15.05	166,607	-0.16(-1.07%)
Oct 11, 2007	15.61	15.62	15.12	15.21	216,150	-0.40(-2.57%)
Oct 10, 2007	15.78	15.78	15.52	15.61	145,494	-0.16(-1.03%)
Oct 09, 2007	15.80	15.80	15.37	15.78	117,273	-0.01(-0.06%)
Oct 08, 2007	15.82	15.89	15.69	15.79	90,097	-0.12(-0.75%)
Oct 05, 2007	15.79	15.93	15.61	15.91	261,722	+0.31(+1.96%)
Oct 04, 2007	15.44	15.62	15.30	15.60	145,076	+0.22(+1.40%)
Oct 03, 2007	15.77	15.81	15.16	15.38	196,918	-0.36(-2.31%)
Oct 02, 2007	15.26	15.95	15.20	15.75	487,698	+0.62(+4.08%)
Oct 01, 2007	14.91	15.26	14.77	15.13	469,720	+0.19(+1.25%)
Sep 28, 2007	15.19	15.25	14.71	14.94	395,301	-0.29(-1.88%)
Sep 27, 2007	15.01	15.28	14.91	15.23	106,821	+0.26(+1.73%)
Sep 26, 2007	14.91	14.99	14.80	14.97	175,178	+0.19(+1.29%)
Sep 25, 2007	14.57	14.78	14.50	14.78	301,231	+0.10(+0.65%)
Sep 24, 2007	14.73	14.73	14.46	14.69	1,348,957	-0.08(-0.52%)
Sep 21, 2007	14.96	15.04	14.73	14.76	419,550	-0.16(-1.06%)
Sep 20, 2007	15.21	15.29	14.85	14.92	154,274	-0.33(-2.13%)
Sep 19, 2007	14.85	15.37	14.85	15.25	215,523	+0.57(+3.88%)
Sep 18, 2007	14.48	14.84	14.22	14.68	376,905	+0.15(+1.02%)
Sep 17, 2007	14.56	14.60	14.39	14.53	413,696	-0.04(-0.30%)
Sep 14, 2007	14.49	14.63	14.38	14.57	188,766	-0.06(-0.39%)
Sep 13, 2007	14.59	14.83	14.55	14.63	190,020	+0.09(+0.59%)
Sep 12, 2007	14.70	14.77	14.51	14.54	208,625	-0.18(-1.23%)
Sep 11, 2007	14.45	14.79	14.38	14.72	118,109	+0.33(+2.26%)
Sep 10, 2007	14.57	14.64	14.06	14.40	178,314	-0.09(-0.59%)
Sep 07, 2007	14.99	15.00	14.46	14.48	223,467	-0.75(-4.93%)
Sep 06, 2007	15.31	15.34	14.99	15.24	221,795	-0.06(-0.41%)
Sep 05, 2007	15.21	15.31	15.00	15.30	197,546	-0.06(-0.40%)

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.