Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.81	11.94	11.60	11.69	519,369	+0.05(+0.40%)
Nov 29, 2007	11.45	11.71	11.45	11.64	359,214	+0.11(+0.97%)
Nov 28, 2007	11.46	11.62	11.36	11.53	521,639	+0.18(+1.57%)
Nov 27, 2007	11.37	11.52	11.32	11.35	494,240	-0.03(-0.23%)
Nov 26, 2007	11.63	11.69	11.35	11.38	384,645	-0.29(-2.49%)
Nov 23, 2007	11.63	11.77	11.57	11.67	203,600	+0.11(+0.91%)
Nov 21, 2007	11.51	11.93	11.51	11.56	653,790	+0.00(+0.00%)
Nov 20, 2007	11.49	11.65	11.43	11.56	437,021	+0.02(+0.17%)
Nov 19, 2007	11.76	11.81	11.51	11.54	365,117	-0.38(-3.16%)
Nov 16, 2007	11.90	11.99	11.63	11.92	354,568	+0.07(+0.56%)
Nov 15, 2007	11.88	12.03	11.67	11.85	554,337	-0.05(-0.39%)
Nov 14, 2007	11.92	11.97	11.76	11.90	280,801	-0.01(-0.11%)
Nov 13, 2007	11.64	11.92	11.55	11.91	392,516	+0.36(+3.09%)
Nov 12, 2007	11.42	11.73	11.17	11.55	427,788	+0.11(+0.92%)
Nov 09, 2007	11.18	11.70	11.10	11.45	668,625	+0.14(+1.23%)
Nov 08, 2007	11.15	11.38	10.90	11.31	657,877	+0.21(+1.90%)
Nov 07, 2007	11.18	11.26	10.99	11.10	835,289	-0.17(-1.52%)
Nov 06, 2007	10.38	11.41	10.29	11.27	1,136,678	+0.96(+9.36%)
Nov 05, 2007	11.16	11.16	9.190	10.31	2,335,269	-0.90(-8.02%)
Nov 02, 2007	11.23	11.27	10.97	11.20	488,337	+0.01(+0.12%)
Nov 01, 2007	11.40	11.40	11.05	11.19	573,561	-0.22(-1.91%)
Oct 31, 2007	11.16	11.49	11.05	11.41	497,571	+0.26(+2.31%)
Oct 30, 2007	11.16	11.23	11.08	11.15	425,819	-0.08(-0.71%)
Oct 29, 2007	11.17	11.25	11.11	11.23	368,902	+0.07(+0.59%)
Oct 26, 2007	11.18	11.23	11.05	11.16	422,943	+0.11(+1.02%)
Oct 25, 2007	11.05	11.23	10.97	11.05	253,099	+0.00(+0.00%)
Oct 24, 2007	11.07	11.23	10.90	11.05	418,099	-0.04(-0.36%)
Oct 23, 2007	11.14	11.22	11.01	11.09	291,549	+0.07(+0.60%)
Oct 22, 2007	10.66	11.16	10.66	11.03	341,654	+0.22(+2.08%)
Oct 19, 2007	11.10	11.10	10.78	10.80	401,296	-0.33(-2.97%)
Oct 18, 2007	11.10	11.16	11.08	11.13	283,677	-0.03(-0.24%)
Oct 17, 2007	11.23	11.23	11.05	11.16	270,810	+0.01(+0.12%)
Oct 16, 2007	11.08	11.22	11.07	11.14	185,132	+0.00(+0.00%)
Oct 15, 2007	11.13	11.14	11.05	11.14	229,787	+0.04(+0.36%)
Oct 12, 2007	10.93	11.13	10.91	11.10	290,943	+0.05(+0.48%)
Oct 11, 2007	11.23	11.23	10.97	11.05	311,682	-0.22(-1.93%)
Oct 10, 2007	11.17	11.28	11.05	11.27	318,342	+0.12(+1.07%)
Oct 09, 2007	11.22	11.22	11.09	11.15	173,022	-0.07(-0.59%)
Oct 08, 2007	11.39	11.39	11.18	11.22	180,288	-0.24(-2.08%)
Oct 05, 2007	11.12	11.47	11.11	11.46	358,759	+0.40(+3.58%)
Oct 04, 2007	11.10	11.18	11.03	11.06	275,503	-0.09(-0.77%)
Oct 03, 2007	11.18	11.24	11.05	11.14	247,650	-0.11(-1.00%)
Oct 02, 2007	11.06	11.27	10.92	11.26	321,672	+0.22(+2.04%)
Oct 01, 2007	10.67	11.13	10.67	11.03	351,645	+0.36(+3.34%)
Sep 28, 2007	10.73	10.79	10.63	10.68	383,888	-0.03(-0.25%)
Sep 27, 2007	10.77	10.80	10.66	10.70	349,374	+0.00(+0.00%)
Sep 26, 2007	10.60	10.77	10.58	10.70	477,438	+0.11(+1.00%)
Sep 25, 2007	10.76	10.78	10.54	10.60	969,105	-0.19(-1.78%)
Sep 24, 2007	11.01	11.09	10.70	10.79	1,281,393	-0.26(-2.39%)
Sep 21, 2007	10.90	11.18	10.90	11.05	871,014	+0.09(+0.84%)
Sep 20, 2007	11.07	11.07	10.77	10.96	427,787	-0.01(-0.12%)
Sep 19, 2007	10.92	11.05	10.86	10.97	335,145	+0.19(+1.71%)
Sep 18, 2007	10.41	10.79	10.30	10.79	466,085	+0.34(+3.22%)
Sep 17, 2007	10.46	10.52	10.37	10.45	772,015	-0.01(-0.06%)
Sep 14, 2007	10.45	10.53	10.33	10.46	394,030	-0.08(-0.75%)
Sep 13, 2007	10.57	10.65	10.51	10.54	332,723	-0.01(-0.06%)
Sep 12, 2007	10.64	10.69	10.52	10.54	406,594	-0.12(-1.12%)
Sep 11, 2007	10.58	10.69	10.50	10.66	409,319	+0.09(+0.81%)
Sep 10, 2007	10.43	10.62	10.21	10.58	699,203	+0.25(+2.43%)
Sep 07, 2007	10.47	10.58	10.28	10.33	418,553	-0.24(-2.31%)
Sep 06, 2007	10.50	10.62	10.38	10.57	447,011	+0.07(+0.69%)
Sep 05, 2007	10.37	10.60	10.22	10.50	714,038	+0.05(+0.44%)

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.