Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.60	11.84	11.60	11.65	39,254	+0.08(+0.70%)
Nov 29, 2007	11.80	11.90	11.48	11.57	50,282	-0.35(-2.95%)
Nov 28, 2007	11.79	12.19	11.75	11.92	123,436	+0.16(+1.39%)
Nov 27, 2007	11.90	11.90	11.51	11.75	51,293	+0.14(+1.24%)
Nov 26, 2007	12.10	12.24	11.48	11.61	26,125	-0.25(-2.11%)
Nov 23, 2007	11.91	11.91	11.82	11.86	5,902	-0.05(-0.42%)
Nov 21, 2007	11.97	12.05	11.91	11.91	7,178	-0.26(-2.11%)
Nov 20, 2007	12.44	12.44	12.08	12.17	31,547	-0.09(-0.77%)
Nov 19, 2007	12.66	12.66	12.26	12.26	112,238	-0.33(-2.59%)
Nov 16, 2007	12.57	12.66	12.49	12.59	138,858	+0.04(+0.30%)
Nov 15, 2007	12.89	13.18	12.54	12.55	26,717	-0.56(-4.30%)
Nov 14, 2007	13.67	13.72	13.03	13.11	26,010	-0.53(-3.86%)
Nov 13, 2007	13.65	13.86	13.64	13.64	12,299	-0.16(-1.14%)
Nov 12, 2007	14.04	14.04	13.80	13.80	2,831	-0.33(-2.35%)
Nov 09, 2007	14.30	14.30	14.10	14.13	7,816	-0.23(-1.57%)
Nov 08, 2007	14.30	14.89	14.28	14.36	109,172	+0.22(+1.55%)
Nov 07, 2007	14.25	14.25	14.11	14.14	10,089	-0.12(-0.84%)
Nov 06, 2007	14.42	14.42	14.25	14.25	5,352	-0.16(-1.09%)
Nov 05, 2007	14.25	14.42	14.01	14.41	12,605	+0.00(+0.00%)
Nov 02, 2007	14.42	14.42	14.31	14.41	13,385	-0.01(-0.04%)
Nov 01, 2007	14.20	14.61	14.20	14.42	14,590	+0.17(+1.19%)
Oct 31, 2007	14.39	14.39	14.25	14.25	18,587	-0.15(-1.04%)
Oct 30, 2007	14.50	14.51	14.37	14.40	50,605	-0.01(-0.09%)
Oct 29, 2007	14.42	14.47	14.32	14.41	5,320	+0.15(+1.06%)
Oct 26, 2007	14.38	14.38	13.67	14.26	8,004	+0.21(+1.47%)
Oct 25, 2007	14.10	14.36	14.05	14.05	18,476	+0.25(+1.82%)
Oct 24, 2007	13.48	13.92	13.47	13.80	23,437	+0.46(+3.43%)
Oct 23, 2007	13.64	13.64	13.33	13.35	5,742	+0.11(+0.81%)
Oct 22, 2007	13.17	13.33	12.79	13.24	51,366	-0.19(-1.45%)
Oct 19, 2007	13.39	13.45	13.39	13.43	24,700	+0.02(+0.14%)
Oct 18, 2007	13.71	13.71	13.41	13.41	5,342	-0.26(-1.88%)
Oct 17, 2007	13.18	14.10	13.18	13.67	19,324	-0.59(-4.13%)
Oct 16, 2007	14.42	14.48	14.21	14.26	9,340	-0.16(-1.13%)
Oct 15, 2007	14.89	14.89	14.42	14.42	7,298	-0.56(-3.72%)
Oct 12, 2007	15.01	15.01	14.98	14.98	2,073	-0.02(-0.13%)
Oct 11, 2007	15.00	15.01	15.00	15.00	3,906	-0.04(-0.29%)
Oct 10, 2007	14.98	15.04	14.98	15.04	1,164	+0.00(+0.00%)
Oct 09, 2007	15.17	15.17	15.03	15.04	15,633	+0.00(+0.00%)
Oct 08, 2007	15.09	15.11	14.96	15.04	1,957	-0.01(-0.04%)
Oct 05, 2007	14.93	15.17	14.93	15.05	3,667	+0.04(+0.25%)
Oct 04, 2007	15.29	15.30	15.01	15.01	3,972	-0.08(-0.50%)
Oct 03, 2007	15.35	15.35	15.09	15.09	2,392	-0.08(-0.54%)
Oct 02, 2007	15.39	15.43	15.17	15.17	1,595	+0.06(+0.37%)
Oct 01, 2007	15.62	15.62	15.11	15.11	6,283	-0.53(-3.37%)
Sep 28, 2007	15.46	15.64	15.46	15.64	1,116	-0.03(-0.16%)
Sep 27, 2007	15.58	15.67	15.48	15.67	2,171	+0.00(+0.00%)
Sep 26, 2007	15.55	15.67	15.51	15.67	3,645	+0.09(+0.56%)
Sep 25, 2007	15.70	15.71	15.51	15.58	13,896	-0.34(-2.17%)
Sep 24, 2007	15.68	16.07	15.57	15.92	4,310	-0.01(-0.04%)
Sep 21, 2007	16.07	16.07	15.93	15.93	486	+0.04(+0.24%)
Sep 20, 2007	15.92	16.12	15.67	15.89	7,497	-0.03(-0.20%)
Sep 19, 2007	16.15	16.15	15.89	15.92	11,123	+0.10(+0.64%)
Sep 18, 2007	15.01	15.82	15.01	15.82	6,701	+0.67(+4.45%)
Sep 17, 2007	14.83	15.36	14.83	15.15	5,333	+0.13(+0.87%)
Sep 14, 2007	15.01	15.37	14.81	15.01	6,140	-0.24(-1.57%)
Sep 13, 2007	15.19	15.25	15.15	15.25	4,572	+0.13(+0.83%)
Sep 12, 2007	15.32	15.50	14.78	15.13	10,313	-0.08(-0.55%)
Sep 11, 2007	15.03	15.76	14.97	15.21	47,848	+0.06(+0.39%)
Sep 10, 2007	15.77	15.77	15.02	15.15	6,596	+0.11(+0.75%)
Sep 07, 2007	14.84	15.11	14.76	15.04	7,512	-0.05(-0.36%)
Sep 06, 2007	15.41	15.64	14.98	15.09	5,460	+0.06(+0.39%)
Sep 05, 2007	15.70	15.70	15.03	15.03	3,182	-0.19(-1.25%)

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.