Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.47	13.71	13.32	13.59	771,105	+0.26(+1.98%)
Nov 29, 2007	13.18	13.49	13.14	13.32	450,050	+0.06(+0.44%)
Nov 28, 2007	13.05	13.30	12.82	13.27	527,201	+0.38(+2.96%)
Nov 27, 2007	12.86	13.07	12.48	12.88	453,093	+0.03(+0.23%)
Nov 26, 2007	13.35	13.39	12.82	12.85	345,464	-0.53(-3.95%)
Nov 23, 2007	13.31	13.62	13.25	13.38	118,890	+0.19(+1.41%)
Nov 21, 2007	13.18	13.59	12.96	13.20	304,264	-0.03(-0.22%)
Nov 20, 2007	13.52	13.89	12.87	13.23	595,194	-0.32(-2.38%)
Nov 19, 2007	13.52	13.80	13.30	13.55	570,112	-0.07(-0.50%)
Nov 16, 2007	13.91	13.98	13.37	13.62	688,730	-0.30(-2.18%)
Nov 15, 2007	14.25	14.51	13.73	13.92	522,361	-0.41(-2.87%)
Nov 14, 2007	15.12	15.12	14.14	14.33	501,850	-0.67(-4.44%)
Nov 13, 2007	14.14	15.00	13.91	15.00	648,496	+1.13(+8.19%)
Nov 12, 2007	13.62	14.26	13.23	13.86	441,380	+0.25(+1.87%)
Nov 09, 2007	13.92	14.22	13.52	13.61	452,933	-0.54(-3.80%)
Nov 08, 2007	13.82	14.31	13.63	14.15	424,593	+0.43(+3.14%)
Nov 07, 2007	14.70	15.07	13.67	13.72	489,841	-1.14(-7.70%)
Nov 06, 2007	15.10	15.56	14.10	14.86	356,574	-0.22(-1.49%)
Nov 05, 2007	15.65	15.65	14.75	15.08	391,547	-0.59(-3.75%)
Nov 02, 2007	15.92	16.37	15.11	15.67	373,679	-0.20(-1.23%)
Nov 01, 2007	16.49	16.50	15.42	15.87	342,532	-1.06(-6.24%)
Oct 31, 2007	16.55	16.96	16.10	16.92	244,586	+0.36(+2.19%)
Oct 30, 2007	16.55	16.95	16.50	16.56	148,422	+0.00(+0.00%)
Oct 29, 2007	16.87	17.23	16.50	16.56	213,727	-0.28(-1.68%)
Oct 26, 2007	16.53	16.85	16.36	16.85	139,573	+0.52(+3.18%)
Oct 25, 2007	16.59	17.03	16.19	16.33	175,654	-0.22(-1.36%)
Oct 24, 2007	16.55	16.98	15.85	16.55	219,432	-0.13(-0.76%)
Oct 23, 2007	16.92	17.02	16.45	16.68	196,022	-0.11(-0.64%)
Oct 22, 2007	15.89	16.87	15.54	16.79	229,183	+0.96(+6.06%)
Oct 19, 2007	16.47	16.58	15.83	15.83	270,744	-0.65(-3.92%)
Oct 18, 2007	16.61	16.87	16.47	16.47	172,486	-0.21(-1.23%)
Oct 17, 2007	16.93	17.18	16.58	16.68	196,284	-0.10(-0.58%)
Oct 16, 2007	16.68	17.30	16.66	16.78	257,638	+0.03(+0.18%)
Oct 15, 2007	17.18	17.21	16.66	16.75	301,949	-0.55(-3.17%)
Oct 12, 2007	17.32	17.92	17.12	17.30	163,071	-0.01(-0.06%)
Oct 11, 2007	17.71	17.81	17.22	17.31	201,700	-0.32(-1.83%)
Oct 10, 2007	17.56	17.72	17.30	17.63	114,575	+0.06(+0.33%)
Oct 09, 2007	17.65	17.70	17.13	17.57	199,878	-0.07(-0.39%)
Oct 08, 2007	18.16	18.21	17.58	17.64	166,159	-0.49(-2.70%)
Oct 05, 2007	17.86	18.29	17.62	18.13	136,646	+0.39(+2.21%)
Oct 04, 2007	17.51	17.77	17.36	17.74	83,347	+0.33(+1.91%)
Oct 03, 2007	17.79	17.95	17.39	17.40	150,080	-0.53(-2.95%)
Oct 02, 2007	17.75	17.97	17.64	17.93	190,851	+0.23(+1.27%)
Oct 01, 2007	16.49	17.73	16.45	17.71	304,044	+1.17(+7.10%)
Sep 28, 2007	16.84	17.03	16.45	16.53	235,648	-0.35(-2.09%)
Sep 27, 2007	16.97	17.01	16.78	16.88	124,502	+0.09(+0.52%)
Sep 26, 2007	16.93	17.27	16.69	16.80	266,588	+0.01(+0.06%)
Sep 25, 2007	17.38	17.45	16.69	16.79	357,769	-0.69(-3.97%)
Sep 24, 2007	17.45	17.63	17.30	17.48	194,765	+0.00(+0.00%)
Sep 21, 2007	18.27	18.29	17.36	17.48	700,000	-0.62(-3.41%)
Sep 20, 2007	18.00	18.15	17.89	18.10	471,674	+0.31(+1.76%)
Sep 19, 2007	17.82	17.90	17.76	17.78	816,999	+0.00(+0.00%)
Sep 18, 2007	17.77	17.91	17.66	17.78	1,404,150	+0.13(+0.72%)
Sep 17, 2007	17.75	17.84	17.44	17.66	425,409	-0.18(-0.99%)
Sep 14, 2007	17.37	17.87	17.23	17.83	392,832	+0.32(+1.84%)
Sep 13, 2007	17.21	17.71	16.92	17.51	326,799	+0.47(+2.76%)
Sep 12, 2007	17.07	17.32	16.93	17.04	153,122	-0.06(-0.34%)
Sep 11, 2007	16.77	17.12	16.59	17.10	289,733	+0.48(+2.88%)
Sep 10, 2007	16.91	16.99	16.58	16.62	249,912	-0.21(-1.22%)
Sep 07, 2007	16.63	16.92	16.63	16.83	255,735	-0.10(-0.58%)
Sep 06, 2007	16.92	16.94	16.58	16.92	273,279	+0.05(+0.29%)
Sep 05, 2007	17.07	17.32	16.69	16.87	429,563	-0.29(-1.71%)

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.