Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.14	12.21	11.52	11.67	776,794	-0.21(-1.79%)
Nov 29, 2007	11.99	12.05	11.79	11.88	444,215	-0.08(-0.71%)
Nov 28, 2007	11.37	11.97	11.37	11.97	586,416	+0.60(+5.30%)
Nov 27, 2007	11.31	11.58	11.21	11.37	594,964	+0.12(+1.06%)
Nov 26, 2007	11.61	11.65	11.21	11.25	468,045	-0.36(-3.06%)
Nov 23, 2007	11.22	11.70	11.18	11.60	212,653	+0.45(+4.05%)
Nov 21, 2007	11.24	11.57	11.13	11.15	990,743	-0.40(-3.44%)
Nov 20, 2007	11.17	11.58	11.12	11.55	722,660	+0.35(+3.14%)
Nov 19, 2007	11.93	11.93	11.19	11.20	883,264	-0.84(-6.99%)
Nov 16, 2007	11.81	12.14	11.44	12.04	802,178	+0.25(+2.10%)
Nov 15, 2007	12.00	12.23	11.66	11.79	427,638	-0.25(-2.12%)
Nov 14, 2007	12.47	12.47	12.03	12.05	338,277	-0.36(-2.92%)
Nov 13, 2007	11.93	12.49	11.84	12.41	571,393	+0.61(+5.20%)
Nov 12, 2007	12.07	12.23	11.75	11.79	603,770	-0.34(-2.77%)
Nov 09, 2007	12.33	12.33	11.89	12.13	586,416	-0.34(-2.75%)
Nov 08, 2007	12.50	12.61	12.22	12.47	699,089	+0.16(+1.32%)
Nov 07, 2007	12.81	12.88	12.22	12.31	568,803	-0.68(-5.26%)
Nov 06, 2007	12.91	13.01	12.51	13.00	442,402	+0.20(+1.54%)
Nov 05, 2007	12.62	12.98	12.56	12.80	674,482	+0.05(+0.36%)
Nov 02, 2007	12.82	12.87	12.44	12.75	494,983	+0.06(+0.49%)
Nov 01, 2007	13.57	13.63	12.64	12.69	1,036,071	-1.19(-8.59%)
Oct 31, 2007	13.54	14.08	13.35	13.88	596,518	+0.42(+3.16%)
Oct 30, 2007	13.67	13.88	13.39	13.46	661,272	-0.32(-2.33%)
Oct 29, 2007	13.33	14.05	13.10	13.78	1,134,757	+0.55(+4.14%)
Oct 26, 2007	12.70	13.23	12.64	13.23	616,980	+0.76(+6.10%)
Oct 25, 2007	12.56	12.66	12.30	12.47	453,281	-0.03(-0.25%)
Oct 24, 2007	12.47	12.62	12.30	12.50	526,065	-0.05(-0.40%)
Oct 23, 2007	12.93	12.97	12.27	12.55	833,519	-0.22(-1.72%)
Oct 22, 2007	12.20	12.88	12.16	12.77	574,242	+0.44(+3.54%)
Oct 19, 2007	13.19	13.19	12.34	12.34	783,270	-0.88(-6.69%)
Oct 18, 2007	13.09	13.38	13.01	13.22	483,586	+0.10(+0.80%)
Oct 17, 2007	13.52	13.58	13.03	13.11	612,318	-0.19(-1.45%)
Oct 16, 2007	13.35	13.54	13.29	13.31	404,067	-0.05(-0.40%)
Oct 15, 2007	13.59	13.67	13.25	13.36	516,481	-0.27(-1.95%)
Oct 12, 2007	13.56	13.74	13.48	13.63	395,002	-0.02(-0.14%)
Oct 11, 2007	14.09	14.15	13.62	13.65	636,666	-0.34(-2.46%)
Oct 10, 2007	14.17	14.20	13.94	13.99	541,347	-0.34(-2.34%)
Oct 09, 2007	14.49	14.49	14.04	14.33	912,779	-0.25(-1.70%)
Oct 08, 2007	14.50	14.67	14.35	14.57	459,238	-0.05(-0.37%)
Oct 05, 2007	14.38	14.90	14.33	14.63	521,144	+0.34(+2.35%)
Oct 04, 2007	14.19	14.38	14.03	14.29	346,306	+0.12(+0.82%)
Oct 03, 2007	14.30	14.35	14.03	14.18	568,026	-0.17(-1.21%)
Oct 02, 2007	14.47	14.59	14.20	14.35	390,081	-0.15(-1.06%)
Oct 01, 2007	13.92	14.72	13.92	14.50	467,527	+0.55(+3.96%)
Sep 28, 2007	14.31	14.33	13.88	13.95	460,015	-0.36(-2.48%)
Sep 27, 2007	14.30	14.46	14.15	14.31	468,045	+0.07(+0.46%)
Sep 26, 2007	14.08	14.40	14.06	14.24	291,913	+0.28(+2.02%)
Sep 25, 2007	13.89	14.06	13.59	13.96	280,516	-0.03(-0.25%)
Sep 24, 2007	13.96	14.38	13.86	14.00	381,792	+0.01(+0.08%)
Sep 21, 2007	14.11	14.24	13.74	13.98	563,882	+0.01(+0.06%)
Sep 20, 2007	13.98	14.25	13.82	13.98	397,074	-0.06(-0.41%)
Sep 19, 2007	14.11	14.52	13.97	14.03	662,049	+0.09(+0.64%)
Sep 18, 2007	13.17	14.06	13.03	13.95	772,909	+0.78(+5.92%)
Sep 17, 2007	12.97	13.22	12.96	13.17	978,310	+0.19(+1.43%)
Sep 14, 2007	12.89	13.03	12.57	12.98	335,169	-0.03(-0.24%)
Sep 13, 2007	13.04	13.15	12.65	13.01	477,370	+0.02(+0.15%)
Sep 12, 2007	13.03	13.15	12.90	12.99	313,152	-0.11(-0.83%)
Sep 11, 2007	12.93	13.17	12.84	13.10	384,900	+0.23(+1.77%)
Sep 10, 2007	13.06	13.18	12.45	12.87	489,543	-0.13(-0.98%)
Sep 07, 2007	13.08	13.11	12.90	13.00	546,527	-0.32(-2.38%)
Sep 06, 2007	13.34	13.44	13.19	13.32	543,937	+0.03(+0.23%)
Sep 05, 2007	13.53	13.53	13.21	13.28	451,468	-0.36(-2.63%)

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.