Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.83	13.26	12.70	12.74	196,660	+0.12(+0.95%)
Nov 29, 2007	12.66	12.72	12.43	12.62	146,198	-0.08(-0.67%)
Nov 28, 2007	12.60	12.83	12.44	12.71	260,726	+0.27(+2.16%)
Nov 27, 2007	12.45	12.59	12.17	12.44	163,731	+0.07(+0.57%)
Nov 26, 2007	12.99	13.01	12.28	12.37	182,253	-0.68(-5.20%)
Nov 23, 2007	12.80	13.22	12.80	13.05	148,036	+0.29(+2.27%)
Nov 21, 2007	13.11	13.19	12.74	12.76	201,907	-0.47(-3.53%)
Nov 20, 2007	13.18	13.32	12.89	13.23	199,362	+0.04(+0.32%)
Nov 19, 2007	13.37	13.40	13.05	13.18	168,964	-0.36(-2.66%)
Nov 16, 2007	13.58	13.73	13.37	13.54	206,007	+0.01(+0.10%)
Nov 15, 2007	13.40	13.69	13.33	13.53	227,074	+0.03(+0.21%)
Nov 14, 2007	13.64	13.78	13.38	13.50	219,725	-0.03(-0.21%)
Nov 13, 2007	13.07	13.53	12.91	13.53	191,161	+0.72(+5.63%)
Nov 12, 2007	12.53	13.20	12.40	12.81	202,048	+0.24(+1.91%)
Nov 09, 2007	12.44	12.95	12.11	12.57	324,117	-0.20(-1.55%)
Nov 08, 2007	12.70	13.01	12.43	12.77	227,640	+0.20(+1.58%)
Nov 07, 2007	13.19	13.28	12.55	12.57	183,243	-0.81(-6.03%)
Nov 06, 2007	12.99	13.41	12.56	13.37	216,753	+0.42(+3.22%)
Nov 05, 2007	12.81	13.23	12.45	12.96	160,903	+0.03(+0.22%)
Nov 02, 2007	13.03	13.15	12.71	12.93	155,530	+0.06(+0.49%)
Nov 01, 2007	13.33	13.61	12.82	12.87	285,893	-0.74(-5.46%)
Oct 31, 2007	13.61	13.83	13.35	13.61	200,776	+0.08(+0.58%)
Oct 30, 2007	13.68	13.81	13.44	13.53	98,691	-0.26(-1.90%)
Oct 29, 2007	13.82	14.02	13.59	13.79	279,672	-0.01(-0.10%)
Oct 26, 2007	13.47	13.93	13.21	13.81	265,816	+0.54(+4.11%)
Oct 25, 2007	13.21	13.59	13.15	13.26	191,585	+0.07(+0.54%)
Oct 24, 2007	13.46	13.54	12.96	13.19	178,153	-0.35(-2.56%)
Oct 23, 2007	13.78	13.84	13.25	13.54	184,798	-0.09(-0.67%)
Oct 22, 2007	13.13	13.85	13.13	13.63	179,143	+0.33(+2.45%)
Oct 19, 2007	13.88	13.94	13.30	13.30	203,745	-0.59(-4.27%)
Oct 18, 2007	14.18	14.43	13.90	13.90	141,815	-0.40(-2.77%)
Oct 17, 2007	14.37	14.58	14.14	14.29	113,961	+0.03(+0.20%)
Oct 16, 2007	14.12	14.55	14.09	14.27	124,000	+0.13(+0.95%)
Oct 15, 2007	14.19	14.29	14.00	14.13	180,415	-0.03(-0.20%)
Oct 12, 2007	14.11	14.39	13.86	14.16	213,218	+0.04(+0.30%)
Oct 11, 2007	14.41	14.67	14.10	14.12	223,681	-0.25(-1.77%)
Oct 10, 2007	15.02	15.05	14.37	14.37	171,932	-0.65(-4.33%)
Oct 09, 2007	14.83	15.15	14.63	15.02	137,291	+0.21(+1.38%)
Oct 08, 2007	14.85	15.05	14.70	14.82	133,332	-0.04(-0.29%)
Oct 05, 2007	14.21	14.98	14.08	14.86	177,446	+0.83(+5.90%)
Oct 04, 2007	14.24	14.27	13.93	14.03	158,924	-0.18(-1.29%)
Oct 03, 2007	14.36	14.42	14.00	14.22	201,341	-0.23(-1.62%)
Oct 02, 2007	13.93	14.55	13.86	14.45	195,261	+0.59(+4.23%)
Oct 01, 2007	13.58	13.99	13.44	13.86	264,543	+0.28(+2.08%)
Sep 28, 2007	13.68	13.72	13.28	13.58	270,482	-0.14(-1.03%)
Sep 27, 2007	13.83	13.83	13.36	13.72	289,428	-0.09(-0.67%)
Sep 26, 2007	13.74	14.41	13.70	13.81	219,156	+0.18(+1.35%)
Sep 25, 2007	13.44	14.41	12.41	13.63	617,739	-1.08(-7.36%)
Sep 24, 2007	15.10	15.28	14.64	14.71	152,702	-0.47(-3.12%)
Sep 21, 2007	15.34	15.56	15.18	15.18	223,540	-0.01(-0.09%)
Sep 20, 2007	15.33	15.49	14.98	15.20	68,999	-0.18(-1.15%)
Sep 19, 2007	15.05	15.45	14.79	15.38	164,296	+0.55(+3.72%)
Sep 18, 2007	13.88	14.97	13.74	14.82	205,017	+0.99(+7.16%)
Sep 17, 2007	14.17	14.17	13.62	13.83	281,793	-0.27(-1.91%)
Sep 14, 2007	13.76	14.17	13.61	14.10	117,213	+0.20(+1.42%)
Sep 13, 2007	14.02	14.07	13.81	13.90	179,425	-0.07(-0.51%)
Sep 12, 2007	14.10	14.24	13.87	13.98	125,555	-0.15(-1.05%)
Sep 11, 2007	13.98	14.28	13.84	14.12	218,025	+0.19(+1.37%)
Sep 10, 2007	14.14	14.15	13.73	13.93	94,732	-0.11(-0.76%)
Sep 07, 2007	14.23	14.23	13.83	14.04	145,774	-0.45(-3.08%)
Sep 06, 2007	14.65	14.65	14.22	14.48	105,195	-0.15(-1.01%)
Sep 05, 2007	14.87	14.99	14.58	14.63	100,105	-0.33(-2.22%)

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.