Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.72	15.02	14.36	14.37	83,111	-0.02(-0.14%)
Nov 29, 2007	14.36	14.57	14.17	14.39	73,219	-0.08(-0.55%)
Nov 28, 2007	14.00	15.03	13.71	14.47	137,527	+0.71(+5.16%)
Nov 27, 2007	13.10	13.85	13.05	13.76	86,692	+0.70(+5.36%)
Nov 26, 2007	12.34	13.90	12.20	13.06	191,496	+0.70(+5.66%)
Nov 23, 2007	12.25	12.66	12.10	12.36	114,699	+0.19(+1.56%)
Nov 21, 2007	12.66	12.66	11.94	12.17	104,293	-0.58(-4.55%)
Nov 20, 2007	13.38	13.44	12.50	12.75	106,815	-0.61(-4.57%)
Nov 19, 2007	13.88	13.88	13.05	13.36	189,358	-0.64(-4.57%)
Nov 16, 2007	13.95	14.13	13.49	14.00	112,542	+0.05(+0.36%)
Nov 15, 2007	14.30	14.30	13.58	13.95	98,971	-0.45(-3.13%)
Nov 14, 2007	15.09	15.32	14.12	14.40	125,800	-0.55(-3.68%)
Nov 13, 2007	13.56	15.18	13.55	14.95	161,901	+1.57(+11.73%)
Nov 12, 2007	14.55	14.78	13.18	13.38	232,535	-1.24(-8.48%)
Nov 09, 2007	14.25	15.17	13.88	14.62	153,775	+0.14(+0.97%)
Nov 08, 2007	14.24	14.63	13.54	14.48	116,801	+0.34(+2.40%)
Nov 07, 2007	13.43	14.19	13.29	14.14	231,840	+0.49(+3.59%)
Nov 06, 2007	14.34	14.34	13.32	13.65	235,130	-0.64(-4.48%)
Nov 05, 2007	14.41	14.57	13.70	14.29	163,676	-0.43(-2.92%)
Nov 02, 2007	15.28	15.29	14.30	14.72	149,409	-0.42(-2.77%)
Nov 01, 2007	16.03	16.17	15.01	15.14	136,782	-1.13(-6.95%)
Oct 31, 2007	16.96	16.98	16.18	16.27	86,492	-0.63(-3.73%)
Oct 30, 2007	16.33	17.15	15.81	16.90	150,457	+0.53(+3.24%)
Oct 29, 2007	16.74	17.10	16.28	16.37	139,073	-0.19(-1.15%)
Oct 26, 2007	16.95	16.95	16.23	16.56	99,340	-0.30(-1.78%)
Oct 25, 2007	17.08	17.76	16.62	16.86	93,302	-0.09(-0.53%)
Oct 24, 2007	17.57	17.80	16.62	16.95	139,448	-0.74(-4.18%)
Oct 23, 2007	18.27	18.27	17.31	17.69	69,484	-0.47(-2.59%)
Oct 22, 2007	18.35	18.47	17.58	18.16	92,100	-0.24(-1.30%)
Oct 19, 2007	19.42	19.42	18.28	18.40	188,243	-1.04(-5.35%)
Oct 18, 2007	19.93	19.93	19.04	19.44	134,729	-0.56(-2.80%)
Oct 17, 2007	20.24	20.37	19.80	20.00	134,137	-0.02(-0.10%)
Oct 16, 2007	19.63	20.23	19.53	20.02	66,480	+0.30(+1.52%)
Oct 15, 2007	19.87	20.23	19.53	19.72	132,870	-0.06(-0.30%)
Oct 12, 2007	20.11	20.11	19.53	19.78	167,508	-0.37(-1.84%)
Oct 11, 2007	20.45	20.60	19.73	20.15	163,705	-0.26(-1.27%)
Oct 10, 2007	19.68	20.41	19.68	20.41	97,616	+0.73(+3.71%)
Oct 09, 2007	19.60	19.90	19.10	19.68	124,862	+0.21(+1.08%)
Oct 08, 2007	19.79	19.79	19.11	19.47	92,204	-0.32(-1.62%)
Oct 05, 2007	19.59	20.10	19.48	19.79	86,959	+0.37(+1.91%)
Oct 04, 2007	19.35	19.95	18.98	19.42	95,180	+0.23(+1.20%)
Oct 03, 2007	19.77	20.60	19.18	19.19	111,596	-0.72(-3.62%)
Oct 02, 2007	20.50	20.87	19.89	19.91	146,528	-0.56(-2.74%)
Oct 01, 2007	19.80	20.84	19.04	20.47	180,328	+0.78(+3.96%)
Sep 28, 2007	20.59	20.70	19.57	19.69	86,715	-0.88(-4.28%)
Sep 27, 2007	20.32	20.90	20.30	20.57	145,121	+0.42(+2.08%)
Sep 26, 2007	20.88	20.95	19.89	20.15	169,340	-0.42(-2.04%)
Sep 25, 2007	20.56	20.92	20.22	20.57	164,207	-0.13(-0.63%)
Sep 24, 2007	20.50	21.00	20.05	20.70	214,707	+0.40(+1.97%)
Sep 21, 2007	20.35	20.50	20.12	20.30	346,644	+0.09(+0.45%)
Sep 20, 2007	20.22	20.49	19.85	20.21	97,565	-0.03(-0.15%)
Sep 19, 2007	20.50	20.96	19.75	20.24	155,173	-0.25(-1.22%)
Sep 18, 2007	19.66	20.50	19.60	20.49	140,340	+0.90(+4.59%)
Sep 17, 2007	20.39	20.50	19.18	19.59	113,242	-0.80(-3.92%)
Sep 14, 2007	19.80	20.49	19.77	20.39	79,190	+0.39(+1.95%)
Sep 13, 2007	19.74	20.50	19.28	20.00	86,757	+0.29(+1.47%)
Sep 12, 2007	19.85	20.56	19.60	19.71	142,987	-0.26(-1.30%)
Sep 11, 2007	18.85	20.65	18.62	19.97	1,071,552	+2.86(+16.72%)
Sep 10, 2007	16.87	17.22	16.16	17.11	253,755	+0.31(+1.85%)
Sep 07, 2007	17.12	18.55	16.08	16.80	148,902	-0.62(-3.56%)
Sep 06, 2007	18.11	18.17	17.22	17.42	61,954	-0.67(-3.70%)
Sep 05, 2007	17.72	18.63	17.33	18.09	133,867	+0.18(+1.01%)

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.