Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.63	14.86	14.38	14.43	184,943	+0.07(+0.50%)
Nov 29, 2007	14.59	14.80	14.27	14.36	104,358	-0.25(-1.73%)
Nov 28, 2007	13.79	14.62	13.64	14.61	146,567	+1.00(+7.34%)
Nov 27, 2007	12.96	13.74	12.96	13.61	100,174	+0.74(+5.75%)
Nov 26, 2007	13.68	13.79	12.85	12.87	72,846	-0.83(-6.06%)
Nov 23, 2007	13.35	13.80	13.35	13.70	44,052	+0.51(+3.88%)
Nov 21, 2007	13.19	13.55	13.06	13.19	71,114	-0.05(-0.41%)
Nov 20, 2007	13.15	13.48	12.76	13.24	96,119	+0.07(+0.50%)
Nov 19, 2007	13.35	13.41	12.82	13.18	94,161	-0.35(-2.58%)
Nov 16, 2007	13.57	13.66	13.02	13.53	104,953	+0.01(+0.04%)
Nov 15, 2007	13.59	13.91	13.41	13.52	68,543	-0.16(-1.14%)
Nov 14, 2007	14.07	14.12	13.53	13.68	399,761	-0.26(-1.90%)
Nov 13, 2007	13.98	14.26	13.91	13.94	253,365	+0.11(+0.83%)
Nov 12, 2007	13.29	14.27	13.29	13.83	127,738	+0.49(+3.65%)
Nov 09, 2007	12.88	13.50	12.58	13.34	121,748	+0.25(+1.93%)
Nov 08, 2007	12.42	13.15	12.36	13.09	154,559	+0.81(+6.62%)
Nov 07, 2007	12.74	12.90	12.16	12.28	157,306	-0.70(-5.42%)
Nov 06, 2007	12.17	13.00	12.15	12.98	171,176	+0.85(+6.99%)
Nov 05, 2007	12.61	12.62	12.04	12.13	221,491	-0.63(-4.95%)
Nov 02, 2007	12.96	13.21	12.59	12.76	149,900	-0.02(-0.14%)
Nov 01, 2007	13.63	14.06	12.73	12.78	263,323	-1.10(-7.93%)
Oct 31, 2007	13.87	14.05	13.51	13.88	113,843	+0.12(+0.87%)
Oct 30, 2007	13.79	14.02	13.58	13.76	91,497	-0.10(-0.69%)
Oct 29, 2007	14.10	14.26	13.71	13.86	88,296	-0.12(-0.86%)
Oct 26, 2007	13.73	14.16	13.57	13.98	120,646	+0.50(+3.71%)
Oct 25, 2007	13.50	13.86	13.24	13.48	91,565	+0.05(+0.40%)
Oct 24, 2007	13.80	14.06	13.16	13.42	144,317	-0.58(-4.17%)
Oct 23, 2007	14.33	14.33	13.64	14.01	117,393	-0.19(-1.31%)
Oct 22, 2007	13.52	14.23	13.16	14.19	152,892	+0.52(+3.78%)
Oct 19, 2007	14.46	14.46	13.54	13.68	213,861	-0.79(-5.45%)
Oct 18, 2007	14.47	14.47	14.00	14.47	159,431	-0.20(-1.35%)
Oct 17, 2007	14.89	15.01	14.26	14.66	91,200	+0.01(+0.04%)
Oct 16, 2007	15.01	15.06	14.56	14.66	124,567	-0.36(-2.40%)
Oct 15, 2007	15.21	15.30	14.57	15.02	146,430	-0.21(-1.38%)
Oct 12, 2007	15.25	15.43	15.13	15.23	49,920	-0.02(-0.16%)
Oct 11, 2007	15.67	15.90	14.98	15.25	139,384	-0.38(-2.42%)
Oct 10, 2007	15.48	15.63	15.34	15.63	89,686	+0.16(+1.01%)
Oct 09, 2007	15.40	15.60	15.19	15.48	57,304	+0.07(+0.47%)
Oct 08, 2007	15.46	15.60	15.21	15.40	40,624	-0.12(-0.78%)
Oct 05, 2007	15.42	15.73	15.13	15.52	139,535	+0.30(+1.98%)
Oct 04, 2007	15.39	15.58	15.13	15.22	115,742	-0.08(-0.51%)
Oct 03, 2007	15.49	15.64	15.16	15.30	84,489	-0.28(-1.78%)
Oct 02, 2007	15.87	15.90	15.49	15.58	147,808	-0.20(-1.30%)
Oct 01, 2007	15.12	15.88	15.05	15.78	167,418	+0.75(+5.00%)
Sep 28, 2007	15.56	15.64	15.03	15.03	103,240	-0.51(-3.29%)
Sep 27, 2007	15.43	15.61	15.34	15.54	42,419	+0.16(+1.02%)
Sep 26, 2007	15.48	15.58	15.19	15.39	52,049	+0.04(+0.24%)
Sep 25, 2007	15.36	15.58	15.25	15.35	50,620	-0.14(-0.89%)
Sep 24, 2007	15.60	15.98	15.31	15.49	59,054	-0.11(-0.73%)
Sep 21, 2007	15.96	16.06	15.52	15.60	236,253	-0.23(-1.48%)
Sep 20, 2007	16.07	16.33	15.83	15.84	131,540	-0.32(-2.01%)
Sep 19, 2007	15.80	16.23	15.61	16.16	186,202	+0.55(+3.55%)
Sep 18, 2007	14.90	15.64	14.72	15.61	191,996	+0.73(+4.89%)
Sep 17, 2007	14.89	15.03	14.75	14.88	181,544	-0.02(-0.12%)
Sep 14, 2007	14.77	14.98	14.75	14.90	93,669	-0.02(-0.12%)
Sep 13, 2007	15.12	15.14	14.68	14.92	99,571	-0.10(-0.68%)
Sep 12, 2007	14.88	15.09	14.78	15.02	69,659	+0.09(+0.60%)
Sep 11, 2007	14.62	15.11	14.62	14.93	110,371	+0.12(+0.81%)
Sep 10, 2007	15.22	15.22	14.40	14.81	81,920	-0.28(-1.87%)
Sep 07, 2007	15.01	15.29	14.93	15.09	101,704	-0.19(-1.22%)
Sep 06, 2007	15.07	15.43	15.07	15.28	106,110	+0.36(+2.38%)
Sep 05, 2007	15.54	15.54	14.92	14.92	359,085	-0.78(-4.94%)

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.