Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.00	14.33	13.77	14.12	143,604	+0.27(+1.95%)
Nov 29, 2007	13.98	14.09	13.61	13.85	82,969	-0.14(-1.00%)
Nov 28, 2007	13.80	14.20	13.75	13.99	201,658	+0.19(+1.38%)
Nov 27, 2007	13.81	14.02	13.72	13.80	89,454	-0.20(-1.43%)
Nov 26, 2007	15.00	15.00	13.81	14.00	283,661	-0.96(-6.42%)
Nov 23, 2007	15.99	16.00	14.60	14.96	127,287	+0.31(+2.12%)
Nov 21, 2007	13.97	14.95	13.69	14.65	238,521	+0.77(+5.55%)
Nov 20, 2007	14.35	14.49	13.82	13.88	201,716	-0.37(-2.60%)
Nov 19, 2007	14.87	14.97	14.16	14.25	119,917	-0.70(-4.68%)
Nov 16, 2007	15.25	15.42	14.90	14.95	84,996	-0.23(-1.52%)
Nov 15, 2007	15.89	15.98	15.12	15.18	87,782	-0.77(-4.83%)
Nov 14, 2007	16.00	16.35	15.50	15.95	99,268	-0.05(-0.31%)
Nov 13, 2007	15.98	16.15	15.89	16.00	108,083	+0.07(+0.44%)
Nov 12, 2007	16.58	16.95	15.89	15.93	94,355	-0.67(-4.04%)
Nov 09, 2007	16.85	16.90	16.40	16.60	169,954	-0.19(-1.13%)
Nov 08, 2007	17.11	17.35	16.79	16.79	74,530	-0.14(-0.83%)
Nov 07, 2007	18.22	18.22	16.93	16.93	108,357	-1.22(-6.72%)
Nov 06, 2007	18.20	18.20	18.00	18.15	143,919	-0.03(-0.17%)
Nov 05, 2007	17.04	18.18	17.04	18.18	256,817	+1.23(+7.26%)
Nov 02, 2007	17.41	17.50	16.36	16.95	470,461	-0.43(-2.47%)
Nov 01, 2007	17.90	17.91	17.28	17.38	104,455	-0.62(-3.44%)
Oct 31, 2007	18.70	18.99	17.87	18.00	214,538	-0.70(-3.74%)
Oct 30, 2007	18.68	18.99	18.27	18.70	119,442	+0.07(+0.38%)
Oct 29, 2007	18.76	19.02	18.23	18.63	80,520	+0.12(+0.65%)
Oct 26, 2007	18.87	18.87	18.24	18.51	82,244	-0.38(-2.01%)
Oct 25, 2007	19.43	19.43	18.41	18.89	615,362	+0.39(+2.11%)
Oct 24, 2007	18.00	18.67	18.00	18.50	558,500	+0.99(+5.65%)
Oct 23, 2007	17.71	17.71	16.89	17.51	718,049	-0.94(-5.09%)
Oct 19, 2007	19.09	19.10	18.42	18.45	125,352	-0.65(-3.40%)
Oct 18, 2007	18.65	19.41	18.65	19.10	163,029	+0.27(+1.43%)
Oct 17, 2007	19.45	19.55	18.59	18.83	97,393	-0.62(-3.19%)
Oct 16, 2007	19.90	19.90	19.34	19.45	59,339	-0.54(-2.70%)
Oct 15, 2007	19.99	20.25	19.65	19.99	49,272	-0.01(-0.05%)
Oct 12, 2007	20.24	20.46	19.83	20.00	2,787,840	-0.12(-0.60%)
Oct 11, 2007	20.90	20.90	19.34	20.12	120,599	-0.77(-3.69%)
Oct 10, 2007	20.95	21.00	20.60	20.89	696,635	-0.07(-0.33%)
Oct 09, 2007	20.80	21.09	20.80	20.96	82,319	+0.06(+0.29%)
Oct 08, 2007	21.00	21.04	20.76	20.90	107,435	+0.00(+0.00%)
Oct 05, 2007	21.00	21.04	20.76	20.90	107,435	-0.04(-0.19%)
Oct 04, 2007	21.12	21.25	20.85	20.94	79,995	-0.34(-1.60%)
Oct 03, 2007	21.20	21.39	20.95	21.28	321,488	+0.19(+0.90%)
Oct 02, 2007	21.02	21.11	20.93	21.09	67,415	+0.07(+0.33%)
Oct 01, 2007	21.40	21.40	20.97	21.02	127,710	-0.18(-0.85%)
Sep 28, 2007	21.62	21.64	21.10	21.20	320,327	-0.45(-2.08%)
Sep 27, 2007	21.95	21.95	21.65	21.65	31,051	-0.35(-1.59%)
Sep 26, 2007	21.75	22.22	21.73	22.00	71,978	+0.35(+1.62%)
Sep 25, 2007	21.90	22.07	21.65	21.65	63,380	-0.24(-1.10%)
Sep 24, 2007	21.65	22.37	21.65	21.89	97,332	+0.10(+0.46%)
Sep 21, 2007	21.81	21.88	21.50	21.79	59,400	+0.09(+0.41%)
Sep 20, 2007	22.00	22.17	21.63	21.70	81,666	-0.31(-1.41%)
Sep 19, 2007	22.11	22.49	22.01	22.01	314,179	-0.31(-1.39%)
Sep 18, 2007	22.40	22.40	22.10	22.32	114,372	+0.00(+0.00%)
Sep 17, 2007	22.63	22.63	22.14	22.32	79,115	-0.13(-0.58%)
Sep 14, 2007	22.74	22.80	22.44	22.45	39,014	-0.22(-0.97%)
Sep 13, 2007	22.85	22.85	22.67	22.67	63,986	+0.02(+0.09%)
Sep 12, 2007	22.74	22.81	22.36	22.65	138,110	+0.05(+0.22%)
Sep 11, 2007	22.27	22.90	22.27	22.60	230,449	+0.34(+1.53%)
Sep 10, 2007	21.46	22.28	21.46	22.26	1,465,410	+0.74(+3.44%)
Sep 07, 2007	21.11	21.62	21.11	21.52	85,508	-0.05(-0.23%)
Sep 06, 2007	21.06	21.70	21.06	21.57	216,772	+0.49(+2.32%)
Sep 05, 2007	21.95	22.25	20.90	21.08	163,073	-0.06(-0.28%)

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.