Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.25	14.25	13.72	14.20	144,275	+0.13(+0.92%)
Nov 29, 2007	14.32	14.32	13.80	14.07	173,143	+0.17(+1.22%)
Nov 28, 2007	13.32	13.99	13.32	13.90	194,600	+0.14(+1.02%)
Nov 27, 2007	13.73	13.99	13.69	13.76	263,400	+0.01(+0.07%)
Nov 26, 2007	14.03	14.04	13.75	13.75	123,500	-0.28(-2.00%)
Nov 23, 2007	14.15	14.15	13.92	14.03	33,300	+0.04(+0.29%)
Nov 21, 2007	14.10	14.10	13.80	13.99	117,000	+0.14(+1.01%)
Nov 20, 2007	13.80	13.98	13.70	13.85	153,520	-0.05(-0.36%)
Nov 19, 2007	13.75	14.13	13.75	13.90	113,700	-0.14(-1.00%)
Nov 16, 2007	14.02	14.19	14.00	14.04	105,800	+0.00(+0.00%)
Nov 15, 2007	13.96	14.15	13.96	14.04	102,600	-0.02(-0.14%)
Nov 14, 2007	14.23	14.23	14.01	14.06	77,400	-0.06(-0.42%)
Nov 13, 2007	14.08	14.20	13.97	14.12	122,000	-0.04(-0.28%)
Nov 12, 2007	14.24	14.35	14.05	14.16	128,600	-0.04(-0.28%)
Nov 09, 2007	14.40	14.40	14.12	14.20	89,000	-0.20(-1.39%)
Nov 08, 2007	14.40	14.53	14.37	14.40	66,038	-0.07(-0.48%)
Nov 07, 2007	14.45	14.60	14.45	14.47	80,745	-0.09(-0.62%)
Nov 06, 2007	14.61	14.70	14.46	14.56	156,500	-0.06(-0.41%)
Nov 05, 2007	14.85	14.85	14.61	14.62	84,700	-0.28(-1.88%)
Nov 02, 2007	14.96	15.03	14.79	14.90	102,800	-0.06(-0.40%)
Nov 01, 2007	14.84	15.10	14.80	14.96	101,500	+0.03(+0.20%)
Oct 31, 2007	14.70	14.96	14.57	14.93	122,000	+0.31(+2.12%)
Oct 30, 2007	14.46	14.62	14.45	14.62	123,200	+0.11(+0.76%)
Oct 29, 2007	14.49	14.59	14.42	14.51	159,800	+0.03(+0.21%)
Oct 26, 2007	14.81	14.85	14.44	14.48	278,000	-0.30(-2.03%)
Oct 25, 2007	15.27	15.28	14.78	14.78	232,700	-0.54(-3.52%)
Oct 24, 2007	15.62	15.62	15.32	15.32	145,300	-0.21(-1.35%)
Oct 23, 2007	15.47	15.55	15.42	15.53	84,200	+0.04(+0.26%)
Oct 22, 2007	15.33	15.52	15.28	15.49	74,700	+0.18(+1.18%)
Oct 19, 2007	15.28	15.38	15.25	15.31	35,900	+0.08(+0.53%)
Oct 18, 2007	15.36	15.40	15.23	15.23	90,800	-0.10(-0.65%)
Oct 17, 2007	15.18	15.36	15.17	15.33	64,400	+0.15(+0.99%)
Oct 16, 2007	15.15	15.24	15.13	15.18	59,484	+0.03(+0.20%)
Oct 15, 2007	15.23	15.28	15.15	15.15	105,500	-0.09(-0.59%)
Oct 12, 2007	15.25	15.32	15.21	15.24	58,460	+0.00(+0.00%)
Oct 11, 2007	15.26	15.28	15.22	15.24	29,500	-0.01(-0.07%)
Oct 10, 2007	15.20	15.26	15.17	15.25	46,800	+0.02(+0.13%)
Oct 09, 2007	15.19	15.25	15.15	15.23	40,500	+0.03(+0.20%)
Oct 08, 2007	15.15	15.21	15.08	15.20	51,100	+0.04(+0.26%)
Oct 05, 2007	15.26	15.30	15.12	15.16	40,000	-0.13(-0.85%)
Oct 04, 2007	15.38	15.38	15.22	15.29	58,800	-0.08(-0.52%)
Oct 03, 2007	15.32	15.39	15.22	15.37	48,700	+0.11(+0.72%)
Oct 02, 2007	15.34	15.35	15.26	15.26	50,900	-0.04(-0.26%)
Oct 01, 2007	15.30	15.38	15.29	15.30	43,500	-0.01(-0.07%)
Sep 28, 2007	15.45	15.45	15.31	15.31	72,900	-0.09(-0.58%)
Sep 27, 2007	15.25	15.41	15.20	15.40	78,433	+0.13(+0.85%)
Sep 26, 2007	15.15	15.31	15.15	15.27	80,375	+0.15(+0.99%)
Sep 25, 2007	15.25	15.30	15.12	15.12	61,900	-0.13(-0.85%)
Sep 24, 2007	15.26	15.31	15.14	15.25	72,500	+0.10(+0.66%)
Sep 21, 2007	15.18	15.29	15.12	15.15	79,700	+0.01(+0.07%)
Sep 20, 2007	15.10	15.18	15.05	15.14	50,947	+0.08(+0.53%)
Sep 19, 2007	15.10	15.16	15.00	15.06	99,200	-0.15(-0.99%)
Sep 18, 2007	15.08	15.29	15.06	15.21	42,700	+0.15(+1.00%)
Sep 17, 2007	14.91	15.14	14.91	15.06	76,300	+0.02(+0.13%)
Sep 14, 2007	15.00	15.14	15.00	15.04	80,200	-0.06(-0.40%)
Sep 13, 2007	15.30	15.35	15.10	15.10	46,900	-0.20(-1.31%)
Sep 12, 2007	15.30	15.39	15.16	15.30	64,900	+0.04(+0.26%)
Sep 11, 2007	15.09	15.30	15.09	15.26	81,440	+0.13(+0.86%)
Sep 10, 2007	15.06	15.20	15.06	15.13	54,800	+0.09(+0.60%)
Sep 07, 2007	14.93	15.10	14.89	15.04	81,700	+0.11(+0.74%)
Sep 06, 2007	14.87	15.02	14.83	14.93	66,500	+0.04(+0.27%)
Sep 05, 2007	14.84	14.95	14.80	14.89	45,500	+0.09(+0.61%)

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.