Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.17	13.48	12.97	13.14	45,153	+0.09(+0.69%)
Nov 29, 2007	12.65	13.23	12.65	13.05	30,727	+0.44(+3.49%)
Nov 28, 2007	13.14	13.43	12.56	12.61	48,416	-0.42(-3.22%)
Nov 27, 2007	12.09	13.09	12.09	13.03	63,617	+0.91(+7.51%)
Nov 26, 2007	12.82	12.84	12.02	12.12	28,990	-0.68(-5.31%)
Nov 23, 2007	12.50	12.82	12.21	12.80	22,643	+0.41(+3.31%)
Nov 21, 2007	13.42	13.42	12.39	12.39	59,413	-1.13(-8.36%)
Nov 20, 2007	13.23	13.88	12.77	13.52	78,631	+0.36(+2.74%)
Nov 19, 2007	13.84	13.84	13.13	13.16	32,829	-0.68(-4.91%)
Nov 16, 2007	14.10	14.35	13.73	13.84	41,436	-0.21(-1.49%)
Nov 15, 2007	13.66	14.25	13.66	14.05	54,042	+0.43(+3.16%)
Nov 14, 2007	13.79	14.11	13.55	13.62	78,471	-0.17(-1.23%)
Nov 13, 2007	13.26	14.00	13.26	13.79	126,597	+0.66(+5.03%)
Nov 12, 2007	14.35	14.75	13.11	13.13	139,101	-0.36(-2.67%)
Nov 09, 2007	13.03	13.57	12.96	13.49	37,079	+0.43(+3.29%)
Nov 08, 2007	13.44	13.64	13.01	13.06	49,270	-0.39(-2.90%)
Nov 07, 2007	13.23	13.90	13.23	13.45	103,418	+0.20(+1.51%)
Nov 06, 2007	14.12	14.65	13.16	13.25	143,423	-0.77(-5.49%)
Nov 05, 2007	13.73	14.66	12.80	14.02	188,799	+0.32(+2.34%)
Nov 02, 2007	13.43	14.12	13.16	13.70	250,899	+0.57(+4.34%)
Nov 01, 2007	12.31	13.13	12.09	13.13	141,948	+0.71(+5.72%)
Oct 31, 2007	12.47	12.48	12.26	12.42	35,420	-0.08(-0.64%)
Oct 30, 2007	12.25	12.50	12.25	12.50	43,932	+0.10(+0.81%)
Oct 29, 2007	12.25	12.50	12.25	12.40	78,318	+0.12(+0.98%)
Oct 26, 2007	12.28	12.55	12.11	12.28	26,699	+0.11(+0.90%)
Oct 25, 2007	12.23	12.32	12.08	12.17	72,286	-0.10(-0.81%)
Oct 24, 2007	12.55	12.55	12.10	12.27	73,361	-0.25(-2.00%)
Oct 23, 2007	12.48	12.53	12.41	12.52	46,020	+0.04(+0.32%)
Oct 22, 2007	12.73	12.77	12.38	12.48	68,500	-0.37(-2.88%)
Oct 19, 2007	12.96	13.29	12.68	12.85	34,198	-0.15(-1.15%)
Oct 18, 2007	12.98	13.05	12.85	13.00	27,644	+0.01(+0.08%)
Oct 17, 2007	13.00	13.10	12.75	12.99	23,240	+0.01(+0.08%)
Oct 16, 2007	13.07	13.23	12.86	12.98	15,846	-0.17(-1.29%)
Oct 15, 2007	13.14	13.29	12.95	13.15	33,230	+0.08(+0.61%)
Oct 12, 2007	13.08	13.43	13.01	13.07	29,364	+0.01(+0.08%)
Oct 11, 2007	13.12	13.24	12.90	13.06	35,479	-0.05(-0.38%)
Oct 10, 2007	13.14	13.19	12.89	13.11	25,742	-0.04(-0.30%)
Oct 09, 2007	13.55	13.55	13.06	13.15	40,962	-0.44(-3.25%)
Oct 08, 2007	13.22	14.03	13.09	13.59	58,687	+0.30(+2.28%)
Oct 05, 2007	12.85	13.67	12.83	13.29	89,154	+0.46(+3.59%)
Oct 04, 2007	12.29	12.84	12.29	12.83	36,503	+0.36(+2.89%)
Oct 03, 2007	11.95	12.47	11.89	12.47	39,094	+0.47(+3.92%)
Oct 02, 2007	12.19	12.32	11.92	12.00	46,374	-0.24(-1.96%)
Oct 01, 2007	12.19	12.37	12.06	12.24	30,130	+0.00(+0.00%)
Sep 28, 2007	12.17	12.50	12.12	12.24	75,001	+0.01(+0.08%)
Sep 27, 2007	12.21	12.58	12.21	12.23	28,520	-0.02(-0.16%)
Sep 26, 2007	12.31	12.48	12.05	12.25	33,059	-0.08(-0.65%)
Sep 25, 2007	12.10	12.34	12.10	12.33	26,842	+0.09(+0.74%)
Sep 24, 2007	12.19	12.36	12.02	12.24	14,515	+0.11(+0.91%)
Sep 21, 2007	11.77	12.13	11.73	12.13	37,037	+0.35(+2.97%)
Sep 20, 2007	12.01	12.14	11.76	11.78	45,135	-0.32(-2.64%)
Sep 19, 2007	12.24	12.39	12.08	12.10	51,035	-0.04(-0.33%)
Sep 18, 2007	12.25	12.25	11.94	12.14	39,902	-0.06(-0.49%)
Sep 17, 2007	12.14	12.44	12.04	12.20	36,930	+0.14(+1.16%)
Sep 14, 2007	11.72	12.13	11.59	12.06	53,345	+0.26(+2.20%)
Sep 13, 2007	11.73	11.99	11.60	11.80	75,397	+0.11(+0.94%)
Sep 12, 2007	11.55	12.00	11.55	11.69	39,011	+0.06(+0.52%)
Sep 11, 2007	11.64	11.81	11.36	11.63	62,876	+0.10(+0.87%)
Sep 10, 2007	11.82	11.92	11.46	11.53	86,422	-0.26(-2.21%)
Sep 07, 2007	11.81	12.04	11.45	11.79	58,548	-0.07(-0.59%)
Sep 06, 2007	11.79	12.20	11.79	11.86	45,991	+0.07(+0.59%)
Sep 05, 2007	11.41	12.20	11.21	11.79	122,898	+0.32(+2.79%)

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.