Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.10	14.75	14.10	14.37	284,360	+0.33(+2.35%)
Nov 29, 2007	13.88	14.20	13.79	14.04	134,315	+0.10(+0.72%)
Nov 28, 2007	13.57	13.96	13.37	13.94	251,838	+0.48(+3.57%)
Nov 27, 2007	13.54	13.65	13.39	13.46	166,516	-0.12(-0.88%)
Nov 26, 2007	13.59	14.08	13.36	13.58	296,269	-0.04(-0.29%)
Nov 23, 2007	13.35	13.74	13.28	13.62	145,046	+0.30(+2.25%)
Nov 21, 2007	13.59	13.59	13.19	13.32	289,393	-0.29(-2.13%)
Nov 20, 2007	13.46	13.67	12.93	13.61	344,390	+0.01(+0.07%)
Nov 19, 2007	13.74	14.00	13.40	13.60	318,182	-0.33(-2.37%)
Nov 16, 2007	13.97	14.20	13.83	13.93	389,596	-0.05(-0.36%)
Nov 15, 2007	14.13	14.39	13.96	13.98	340,146	-0.22(-1.55%)
Nov 14, 2007	13.82	14.20	13.74	14.20	309,233	+0.40(+2.90%)
Nov 13, 2007	13.94	14.10	13.70	13.80	263,954	-0.20(-1.43%)
Nov 12, 2007	13.89	14.36	13.80	14.00	377,498	-0.03(-0.21%)
Nov 09, 2007	13.58	14.48	13.58	14.03	538,232	+0.28(+2.04%)
Nov 08, 2007	13.50	13.77	13.25	13.75	444,503	+0.36(+2.69%)
Nov 07, 2007	13.07	13.57	13.04	13.39	488,387	+0.16(+1.21%)
Nov 06, 2007	12.31	13.38	12.16	13.23	377,226	+0.77(+6.18%)
Nov 05, 2007	12.52	12.70	12.27	12.46	196,126	-0.12(-0.95%)
Nov 02, 2007	12.64	12.84	12.36	12.58	173,934	+0.06(+0.48%)
Nov 01, 2007	12.70	12.70	12.35	12.52	563,187	-0.32(-2.49%)
Oct 31, 2007	12.79	12.91	12.67	12.84	310,266	+0.04(+0.31%)
Oct 30, 2007	12.63	12.87	12.57	12.80	307,156	+0.05(+0.39%)
Oct 29, 2007	12.68	12.79	12.38	12.75	406,592	+0.00(+0.00%)
Oct 26, 2007	13.13	13.15	12.74	12.75	299,199	-0.24(-1.85%)
Oct 25, 2007	13.20	13.26	12.98	12.99	653,949	-0.15(-1.14%)
Oct 24, 2007	13.05	13.32	13.00	13.14	880,644	-0.14(-1.05%)
Oct 23, 2007	12.54	13.57	12.00	13.28	2,991,160	-2.14(-13.88%)
Oct 22, 2007	15.52	16.08	15.16	15.42	518,100	-0.28(-1.78%)
Oct 19, 2007	16.55	16.55	15.56	15.70	233,638	-0.85(-5.14%)
Oct 18, 2007	16.23	16.69	16.19	16.55	151,463	-0.03(-0.18%)
Oct 17, 2007	16.09	16.68	15.98	16.58	418,112	+0.63(+3.95%)
Oct 16, 2007	15.55	16.03	15.34	15.95	312,312	+0.29(+1.85%)
Oct 15, 2007	15.50	15.93	15.50	15.66	176,547	+0.06(+0.38%)
Oct 12, 2007	15.35	15.71	15.34	15.60	133,447	+0.22(+1.43%)
Oct 11, 2007	15.43	15.73	15.10	15.38	147,670	-0.05(-0.32%)
Oct 10, 2007	15.61	15.75	15.32	15.43	169,782	-0.25(-1.59%)
Oct 09, 2007	15.44	15.68	15.30	15.68	154,196	+0.19(+1.23%)
Oct 08, 2007	15.36	15.51	15.06	15.49	261,594	+0.12(+0.78%)
Oct 05, 2007	15.10	15.49	15.05	15.37	180,289	+0.34(+2.26%)
Oct 04, 2007	14.92	15.09	14.77	15.03	150,947	+0.14(+0.94%)
Oct 03, 2007	15.12	15.12	14.78	14.89	298,692	-0.23(-1.52%)
Oct 02, 2007	15.00	15.22	14.73	15.12	325,605	+0.10(+0.67%)
Oct 01, 2007	14.60	15.14	14.59	15.02	466,908	+0.36(+2.45%)
Sep 28, 2007	14.50	14.95	14.50	14.66	321,642	+0.11(+0.76%)
Sep 27, 2007	14.76	14.76	14.24	14.55	181,218	-0.23(-1.56%)
Sep 26, 2007	14.49	14.80	14.42	14.78	180,594	+0.38(+2.64%)
Sep 25, 2007	13.91	14.48	13.91	14.40	195,181	+0.16(+1.12%)
Sep 24, 2007	14.76	14.85	14.20	14.24	183,224	-0.36(-2.47%)
Sep 21, 2007	14.66	14.83	14.32	14.60	396,445	+0.06(+0.41%)
Sep 20, 2007	14.30	14.66	14.30	14.54	361,933	+0.21(+1.47%)
Sep 19, 2007	14.41	14.46	13.93	14.33	359,112	-0.07(-0.49%)
Sep 18, 2007	13.99	14.41	13.76	14.40	260,026	+0.44(+3.15%)
Sep 17, 2007	13.94	14.03	13.62	13.96	240,547	-0.04(-0.29%)
Sep 14, 2007	14.26	14.38	13.70	14.00	372,823	-0.47(-3.25%)
Sep 13, 2007	14.79	14.85	14.26	14.47	242,653	-0.23(-1.56%)
Sep 12, 2007	14.88	15.14	14.66	14.70	182,302	-0.23(-1.54%)
Sep 11, 2007	14.68	14.95	14.53	14.93	185,520	+0.33(+2.26%)
Sep 10, 2007	14.78	14.94	14.43	14.60	113,885	-0.07(-0.48%)
Sep 07, 2007	14.90	14.93	14.39	14.67	177,299	-0.34(-2.27%)
Sep 06, 2007	14.98	15.30	14.96	15.01	194,290	+0.13(+0.87%)
Sep 05, 2007	15.01	15.20	14.80	14.88	145,250	-0.13(-0.87%)

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.